FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 599.00
+17.00 (2.92%)
Aug 19, 2026, 3:30 PM JST
FCE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 583.00 | 602.00 | 580.00 | 600.00 | - | 3.09% | 59,600 |
| Aug 18, 2026 | 578.00 | 584.00 | 566.00 | 582.00 | 582.00 | 0.69% | 50,200 |
| Aug 17, 2026 | 575.00 | 586.00 | 570.00 | 578.00 | 578.00 | 1.40% | 44,800 |
| Aug 14, 2026 | 570.00 | 583.00 | 569.00 | 570.00 | 570.00 | - | 39,400 |
| Aug 13, 2026 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | -2.90% | 56,100 |
| Aug 12, 2026 | 570.00 | 608.00 | 570.00 | 587.00 | 587.00 | 3.53% | 145,800 |
| Aug 10, 2026 | 550.00 | 569.00 | 525.00 | 567.00 | 567.00 | 4.04% | 188,400 |
| Aug 7, 2026 | 544.00 | 548.00 | 537.00 | 545.00 | 545.00 | 1.30% | 26,600 |
| Aug 6, 2026 | 533.00 | 547.00 | 530.00 | 538.00 | 538.00 | 0.94% | 39,400 |
| Aug 5, 2026 | 544.00 | 544.00 | 533.00 | 533.00 | 533.00 | -2.02% | 38,300 |
| Aug 4, 2026 | 547.00 | 549.00 | 531.00 | 544.00 | 544.00 | -0.55% | 40,200 |
| Aug 3, 2026 | 539.00 | 547.00 | 533.00 | 547.00 | 547.00 | 2.43% | 28,000 |
| Jul 31, 2026 | 536.00 | 544.00 | 533.00 | 534.00 | 534.00 | -1.66% | 24,000 |
| Jul 30, 2026 | 526.00 | 550.00 | 526.00 | 543.00 | 543.00 | 1.88% | 37,100 |
| Jul 29, 2026 | 555.00 | 555.00 | 525.00 | 533.00 | 533.00 | -3.09% | 46,500 |
| Jul 28, 2026 | 544.00 | 550.00 | 536.00 | 550.00 | 550.00 | 2.23% | 25,000 |
| Jul 27, 2026 | 526.00 | 540.00 | 526.00 | 538.00 | 538.00 | 2.48% | 29,000 |
| Jul 24, 2026 | 526.00 | 530.00 | 523.00 | 525.00 | 525.00 | -0.76% | 18,600 |
| Jul 23, 2026 | 524.00 | 534.00 | 523.00 | 529.00 | 529.00 | 1.34% | 24,200 |
| Jul 22, 2026 | 530.00 | 530.00 | 520.00 | 522.00 | 522.00 | -0.57% | 21,500 |
| Jul 21, 2026 | 527.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1.55% | 19,200 |
| Jul 17, 2026 | 531.00 | 536.00 | 513.00 | 517.00 | 517.00 | -1.71% | 42,000 |
| Jul 16, 2026 | 523.00 | 530.00 | 519.00 | 526.00 | 526.00 | 2.53% | 46,700 |
| Jul 15, 2026 | 525.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.16% | 30,800 |
| Jul 14, 2026 | 514.00 | 521.00 | 506.00 | 519.00 | 519.00 | 0.39% | 49,700 |
| Jul 13, 2026 | 527.00 | 529.00 | 517.00 | 517.00 | 517.00 | -0.96% | 20,400 |
| Jul 10, 2026 | 506.00 | 525.00 | 506.00 | 522.00 | 522.00 | 3.16% | 22,800 |
| Jul 9, 2026 | 509.00 | 514.00 | 505.00 | 506.00 | 506.00 | -1.56% | 11,900 |
| Jul 8, 2026 | 518.00 | 518.00 | 506.00 | 514.00 | 514.00 | -0.96% | 21,100 |
| Jul 7, 2026 | 535.00 | 535.00 | 512.00 | 519.00 | 519.00 | -0.19% | 41,000 |
| Jul 6, 2026 | 514.00 | 524.00 | 510.00 | 520.00 | 520.00 | 2.77% | 31,700 |
| Jul 3, 2026 | 505.00 | 514.00 | 498.00 | 506.00 | 506.00 | 1.00% | 27,700 |
| Jul 2, 2026 | 490.00 | 501.00 | 488.00 | 501.00 | 501.00 | 3.73% | 42,300 |
| Jul 1, 2026 | 485.00 | 485.00 | 476.00 | 483.00 | 483.00 | 0.63% | 8,600 |
| Jun 30, 2026 | 487.00 | 487.00 | 472.00 | 480.00 | 480.00 | - | 20,400 |
| Jun 29, 2026 | 473.00 | 488.00 | 471.00 | 480.00 | 480.00 | 3.90% | 52,800 |
| Jun 26, 2026 | 463.00 | 466.00 | 460.00 | 462.00 | 462.00 | -0.22% | 18,500 |
| Jun 25, 2026 | 465.00 | 467.00 | 456.00 | 463.00 | 463.00 | 0.43% | 16,500 |
| Jun 24, 2026 | 460.00 | 470.00 | 459.00 | 461.00 | 461.00 | 0.66% | 25,100 |
| Jun 23, 2026 | 462.00 | 475.00 | 452.00 | 458.00 | 458.00 | -0.87% | 51,300 |
| Jun 22, 2026 | 467.00 | 467.00 | 450.00 | 462.00 | 462.00 | -0.22% | 50,600 |
| Jun 19, 2026 | 479.00 | 479.00 | 460.00 | 463.00 | 463.00 | -2.53% | 17,300 |
| Jun 18, 2026 | 466.00 | 475.00 | 457.00 | 475.00 | 475.00 | 3.71% | 24,400 |
| Jun 17, 2026 | 442.00 | 464.00 | 442.00 | 458.00 | 458.00 | 3.62% | 27,800 |
| Jun 16, 2026 | 456.00 | 456.00 | 441.00 | 442.00 | 442.00 | -4.33% | 48,800 |
| Jun 15, 2026 | 470.00 | 473.00 | 459.00 | 462.00 | 462.00 | -0.86% | 24,200 |
| Jun 12, 2026 | 451.00 | 470.00 | 451.00 | 466.00 | 466.00 | 3.33% | 37,600 |
| Jun 11, 2026 | 450.00 | 460.00 | 445.00 | 451.00 | 451.00 | -0.22% | 72,900 |
| Jun 10, 2026 | 450.00 | 456.00 | 448.00 | 452.00 | 452.00 | 0.44% | 34,900 |
| Jun 9, 2026 | 449.00 | 456.00 | 449.00 | 450.00 | 450.00 | 2.04% | 19,600 |