FCE Inc. (TYO:9564)
Japan · Delayed Price · Currency is JPY 538.00
+13.00 (2.48%)
Jul 27, 2026, 3:30 PM JST
FCE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |