FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 553.00
+8.00 (1.47%)
Oct 1, 2026, 3:30 PM JST
FCE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 545.00 | 554.00 | 539.00 | 550.00 | 550.00 | 0.92% | 35,000 |
| Sep 30, 2026 | 547.00 | 549.00 | 539.00 | 545.00 | 545.00 | -0.37% | 23,200 |
| Sep 29, 2026 | 533.00 | 552.00 | 531.00 | 547.00 | 547.00 | 1.67% | 57,000 |
| Sep 28, 2026 | 568.00 | 569.00 | 548.00 | 549.00 | 538.00 | -1.61% | 105,100 |
| Sep 25, 2026 | 571.00 | 571.00 | 555.00 | 558.00 | 546.82 | -0.53% | 41,800 |
| Sep 24, 2026 | 565.00 | 572.00 | 561.00 | 561.00 | 549.76 | -0.18% | 28,800 |
| Sep 18, 2026 | 561.00 | 569.00 | 560.00 | 562.00 | 550.74 | 0.18% | 28,900 |
| Sep 17, 2026 | 564.00 | 574.00 | 560.00 | 561.00 | 549.76 | -0.53% | 25,900 |
| Sep 16, 2026 | 566.00 | 568.00 | 559.00 | 564.00 | 552.70 | -0.35% | 22,900 |
| Sep 15, 2026 | 561.00 | 572.00 | 561.00 | 566.00 | 554.66 | 0.18% | 21,900 |
| Sep 14, 2026 | 555.00 | 567.00 | 546.00 | 565.00 | 553.68 | 1.80% | 47,700 |
| Sep 11, 2026 | 553.00 | 561.00 | 546.00 | 555.00 | 543.88 | -0.36% | 31,500 |
| Sep 10, 2026 | 554.00 | 560.00 | 545.00 | 557.00 | 545.84 | 0.36% | 36,500 |
| Sep 9, 2026 | 555.00 | 558.00 | 545.00 | 555.00 | 543.88 | -0.54% | 31,800 |
| Sep 8, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 546.82 | -3.12% | 31,900 |
| Sep 7, 2026 | 581.00 | 588.00 | 570.00 | 576.00 | 564.46 | 2.67% | 75,300 |
| Sep 4, 2026 | 547.00 | 564.00 | 545.00 | 561.00 | 549.76 | 2.19% | 34,900 |
| Sep 3, 2026 | 561.00 | 566.00 | 539.00 | 549.00 | 538.00 | -2.49% | 60,200 |
| Sep 2, 2026 | 597.00 | 597.00 | 559.00 | 563.00 | 551.72 | -5.85% | 69,400 |
| Sep 1, 2026 | 597.00 | 603.00 | 592.00 | 598.00 | 586.02 | 0.17% | 35,800 |
| Aug 31, 2026 | 590.00 | 602.00 | 580.00 | 597.00 | 585.04 | 0.67% | 41,300 |
| Aug 28, 2026 | 584.00 | 595.00 | 584.00 | 593.00 | 581.12 | 2.24% | 41,100 |
| Aug 27, 2026 | 585.00 | 585.00 | 574.00 | 580.00 | 568.38 | -1.19% | 28,600 |
| Aug 26, 2026 | 573.00 | 589.00 | 573.00 | 587.00 | 575.24 | 0.69% | 35,700 |
| Aug 25, 2026 | 595.00 | 595.00 | 570.00 | 583.00 | 571.32 | -2.83% | 61,900 |
| Aug 24, 2026 | 610.00 | 614.00 | 595.00 | 600.00 | 587.98 | -0.33% | 69,700 |
| Aug 21, 2026 | 597.00 | 602.00 | 592.00 | 602.00 | 589.94 | 0.67% | 35,200 |
| Aug 20, 2026 | 605.00 | 607.00 | 595.00 | 598.00 | 586.02 | -0.17% | 37,600 |
| Aug 19, 2026 | 583.00 | 602.00 | 580.00 | 599.00 | 587.00 | 2.92% | 96,800 |
| Aug 18, 2026 | 578.00 | 584.00 | 566.00 | 582.00 | 570.34 | 0.69% | 50,200 |
| Aug 17, 2026 | 575.00 | 586.00 | 570.00 | 578.00 | 566.42 | 1.40% | 44,800 |
| Aug 14, 2026 | 570.00 | 583.00 | 569.00 | 570.00 | 558.58 | - | 39,400 |
| Aug 13, 2026 | 585.00 | 585.00 | 565.00 | 570.00 | 558.58 | -2.90% | 56,100 |
| Aug 12, 2026 | 570.00 | 608.00 | 570.00 | 587.00 | 575.24 | 3.53% | 145,800 |
| Aug 10, 2026 | 550.00 | 569.00 | 525.00 | 567.00 | 555.64 | 4.04% | 188,400 |
| Aug 7, 2026 | 544.00 | 548.00 | 537.00 | 545.00 | 534.08 | 1.30% | 26,600 |
| Aug 6, 2026 | 533.00 | 547.00 | 530.00 | 538.00 | 527.22 | 0.94% | 39,400 |
| Aug 5, 2026 | 544.00 | 544.00 | 533.00 | 533.00 | 522.32 | -2.02% | 38,300 |
| Aug 4, 2026 | 547.00 | 549.00 | 531.00 | 544.00 | 533.10 | -0.55% | 40,200 |
| Aug 3, 2026 | 539.00 | 547.00 | 533.00 | 547.00 | 536.04 | 2.43% | 28,000 |
| Jul 31, 2026 | 536.00 | 544.00 | 533.00 | 534.00 | 523.30 | -1.66% | 24,000 |
| Jul 30, 2026 | 526.00 | 550.00 | 526.00 | 543.00 | 532.12 | 1.88% | 37,100 |
| Jul 29, 2026 | 555.00 | 555.00 | 525.00 | 533.00 | 522.32 | -3.09% | 46,500 |
| Jul 28, 2026 | 544.00 | 550.00 | 536.00 | 550.00 | 538.98 | 2.23% | 25,000 |
| Jul 27, 2026 | 526.00 | 540.00 | 526.00 | 538.00 | 527.22 | 2.48% | 29,000 |
| Jul 24, 2026 | 526.00 | 530.00 | 523.00 | 525.00 | 514.48 | -0.76% | 18,600 |
| Jul 23, 2026 | 524.00 | 534.00 | 523.00 | 529.00 | 518.40 | 1.34% | 24,200 |
| Jul 22, 2026 | 530.00 | 530.00 | 520.00 | 522.00 | 511.54 | -0.57% | 21,500 |
| Jul 21, 2026 | 527.00 | 535.00 | 520.00 | 525.00 | 514.48 | 1.55% | 19,200 |
| Jul 17, 2026 | 531.00 | 536.00 | 513.00 | 517.00 | 506.64 | -1.71% | 42,000 |