FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 442.00
-20.00 (-4.33%)
Jun 16, 2026, 3:30 PM JST
FCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 449.00 | 451.00 | 435.00 | 441.00 | 441.00 | -2.00% | 29,700 |
| Jun 5, 2026 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 3.93% | 57,700 |
| Jun 4, 2026 | 425.00 | 438.00 | 424.00 | 433.00 | 433.00 | 0.23% | 35,000 |
| Jun 3, 2026 | 435.00 | 437.00 | 425.00 | 432.00 | 432.00 | -1.37% | 70,600 |
| Jun 2, 2026 | 455.00 | 455.00 | 435.00 | 438.00 | 438.00 | -4.16% | 72,300 |
| Jun 1, 2026 | 450.00 | 457.00 | 444.00 | 457.00 | 457.00 | 1.56% | 118,400 |
| May 29, 2026 | 445.00 | 457.00 | 445.00 | 450.00 | 450.00 | 0.22% | 29,900 |
| May 28, 2026 | 450.00 | 455.00 | 446.00 | 449.00 | 449.00 | -1.32% | 67,100 |
| May 27, 2026 | 464.00 | 465.00 | 450.00 | 455.00 | 455.00 | -2.36% | 68,200 |
| May 26, 2026 | 459.00 | 469.00 | 456.00 | 466.00 | 466.00 | 1.53% | 42,700 |
| May 25, 2026 | 460.00 | 464.00 | 453.00 | 459.00 | 459.00 | 0.22% | 51,800 |
| May 22, 2026 | 460.00 | 462.00 | 441.00 | 458.00 | 458.00 | -2.14% | 79,100 |
| May 21, 2026 | 461.00 | 475.00 | 460.00 | 468.00 | 468.00 | 1.96% | 62,000 |
| May 20, 2026 | 482.00 | 482.00 | 456.00 | 459.00 | 459.00 | -4.38% | 59,400 |
| May 19, 2026 | 473.00 | 493.00 | 465.00 | 480.00 | 480.00 | -0.21% | 115,100 |
| May 18, 2026 | 460.00 | 488.00 | 446.00 | 481.00 | 481.00 | 4.57% | 156,600 |
| May 15, 2026 | 452.00 | 465.00 | 442.00 | 460.00 | 460.00 | - | 177,200 |
| May 14, 2026 | 480.00 | 484.00 | 432.00 | 460.00 | 460.00 | -4.76% | 345,300 |
| May 13, 2026 | 496.00 | 496.00 | 480.00 | 483.00 | 483.00 | -1.43% | 57,100 |
| May 12, 2026 | 507.00 | 507.00 | 487.00 | 490.00 | 490.00 | -2.58% | 30,300 |
| May 11, 2026 | 502.00 | 508.00 | 500.00 | 503.00 | 503.00 | 1.62% | 39,600 |
| May 8, 2026 | 483.00 | 498.00 | 475.00 | 495.00 | 495.00 | 2.70% | 35,900 |
| May 7, 2026 | 486.00 | 492.00 | 472.00 | 482.00 | 482.00 | -0.62% | 54,600 |
| May 1, 2026 | 465.00 | 485.00 | 459.00 | 485.00 | 485.00 | 4.30% | 134,400 |
| Apr 30, 2026 | 480.00 | 481.00 | 464.00 | 465.00 | 465.00 | -3.33% | 92,300 |
| Apr 28, 2026 | 480.00 | 489.00 | 480.00 | 481.00 | 481.00 | -0.21% | 21,900 |
| Apr 27, 2026 | 483.00 | 489.00 | 481.00 | 482.00 | 482.00 | - | 27,100 |
| Apr 24, 2026 | 484.00 | 488.00 | 482.00 | 482.00 | 482.00 | -1.03% | 17,600 |
| Apr 23, 2026 | 492.00 | 492.00 | 482.00 | 487.00 | 487.00 | -0.61% | 18,900 |
| Apr 22, 2026 | 489.00 | 495.00 | 488.00 | 490.00 | 490.00 | -0.20% | 25,000 |
| Apr 21, 2026 | 488.00 | 494.00 | 481.00 | 491.00 | 491.00 | -0.61% | 67,300 |
| Apr 20, 2026 | 481.00 | 495.00 | 479.00 | 494.00 | 494.00 | 2.49% | 54,100 |
| Apr 17, 2026 | 487.00 | 487.00 | 479.00 | 482.00 | 482.00 | -2.43% | 148,000 |
| Apr 16, 2026 | 493.00 | 501.00 | 492.00 | 494.00 | 494.00 | -0.40% | 72,100 |
| Apr 15, 2026 | 502.00 | 511.00 | 495.00 | 496.00 | 496.00 | -1.39% | 39,800 |
| Apr 14, 2026 | 499.00 | 504.00 | 494.00 | 503.00 | 503.00 | 1.21% | 75,600 |
| Apr 13, 2026 | 501.00 | 502.00 | 485.00 | 497.00 | 497.00 | -4.61% | 116,600 |
| Apr 10, 2026 | 521.00 | 526.00 | 519.00 | 521.00 | 521.00 | 0.19% | 27,100 |
| Apr 9, 2026 | 533.00 | 533.00 | 519.00 | 520.00 | 520.00 | -2.07% | 20,200 |
| Apr 8, 2026 | 529.00 | 531.00 | 525.00 | 531.00 | 531.00 | 2.12% | 23,300 |
| Apr 7, 2026 | 519.00 | 528.00 | 513.00 | 520.00 | 520.00 | 1.36% | 32,600 |
| Apr 6, 2026 | 500.00 | 515.00 | 499.00 | 513.00 | 513.00 | 2.60% | 35,600 |
| Apr 3, 2026 | 493.00 | 502.00 | 490.00 | 500.00 | 500.00 | 1.21% | 51,100 |
| Apr 2, 2026 | 498.00 | 508.00 | 491.00 | 494.00 | 494.00 | -0.80% | 40,500 |
| Apr 1, 2026 | 502.00 | 506.00 | 486.00 | 498.00 | 498.00 | -1.78% | 107,800 |