Fund Creation Group Co., Ltd. 3266
TSE · Japan · Finance
¥79.00-1.00 (-1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥79.00 | -1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 44.80K |
| 2026-10-01 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥80.00 | 9.40K |
| 2026-09-30 | ¥81.00 | +2.53% | ¥80.00 | ¥81.00 | ¥79.00 | 20.30K |
| 2026-09-29 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 19.00K |
| 2026-09-28 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥79.00 | 44.90K |
| 2026-09-25 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 53.70K |
| 2026-09-24 | ¥81.00 | +2.53% | ¥79.00 | ¥81.00 | ¥79.00 | 25.00K |
| 2026-09-18 | ¥79.00 | -1.25% | ¥79.00 | ¥80.00 | ¥79.00 | 44.70K |
| 2026-09-17 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 38.00K |
| 2026-09-16 | ¥80.00 | -1.23% | ¥80.00 | ¥80.00 | ¥79.00 | 63.50K |
| 2026-09-15 | ¥81.00 | +2.53% | ¥79.00 | ¥81.00 | ¥79.00 | 25.20K |
| 2026-09-14 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 19.20K |
| 2026-09-11 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 26.10K |
| 2026-09-10 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 4.60K |
| 2026-09-09 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 13.10K |
| 2026-09-08 | ¥80.00 | +1.27% | ¥80.00 | ¥81.00 | ¥79.00 | 174.10K |
| 2026-09-07 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 5.10K |
| 2026-09-04 | ¥79.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 3.40K |
| 2026-09-03 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥79.00 | 30.10K |
| 2026-09-02 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 9.10K |
| 2026-09-01 | ¥80.00 | 0.00% | ¥79.00 | ¥81.00 | ¥79.00 | 18.80K |
| 2026-08-31 | ¥80.00 | -1.23% | ¥80.00 | ¥80.00 | ¥79.00 | 99.30K |
| 2026-08-28 | ¥81.00 | 0.00% | ¥80.00 | ¥82.00 | ¥80.00 | 103.80K |
| 2026-08-27 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 128.30K |
| 2026-08-26 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 8.30K |
| 2026-08-25 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 15.00K |
| 2026-08-24 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 27.10K |
| 2026-08-21 | ¥79.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 5.20K |
| 2026-08-20 | ¥79.00 | -1.25% | ¥79.00 | ¥79.00 | ¥78.00 | 42.60K |
| 2026-08-19 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 17.40K |
| 2026-08-18 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 40.50K |
| 2026-08-17 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 44.10K |
| 2026-08-14 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥79.00 | 44.90K |
| 2026-08-13 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 74.60K |
| 2026-08-12 | ¥79.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 202.10K |
| 2026-08-10 | ¥79.00 | 0.00% | ¥78.00 | ¥80.00 | ¥78.00 | 50.10K |
| 2026-08-07 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥78.00 | 7.80K |
| 2026-08-06 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 20.00K |
| 2026-08-05 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 34.10K |
| 2026-08-04 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥78.00 | 19.90K |
| 2026-08-03 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥78.00 | 9.00K |
| 2026-07-31 | ¥78.00 | -1.27% | ¥78.00 | ¥79.00 | ¥78.00 | 49.70K |
| 2026-07-30 | ¥79.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 25.10K |
| 2026-07-29 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥77.00 | 123.80K |
| 2026-07-28 | ¥79.00 | +1.28% | ¥79.00 | ¥79.00 | ¥77.00 | 122.90K |
| 2026-07-27 | ¥78.00 | -2.50% | ¥79.00 | ¥80.00 | ¥78.00 | 97.10K |
| 2026-07-24 | ¥80.00 | -1.23% | ¥81.00 | ¥81.00 | ¥79.00 | 40.50K |
| 2026-07-23 | ¥81.00 | 0.00% | ¥80.00 | ¥81.00 | ¥79.00 | 20.70K |
| 2026-07-22 | ¥81.00 | +1.25% | ¥79.00 | ¥81.00 | ¥79.00 | 106.50K |
| 2026-07-21 | ¥80.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 40.00K |
| 2026-07-17 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥78.00 | 115.00K |
| 2026-07-16 | ¥80.00 | -3.61% | ¥82.00 | ¥82.00 | ¥80.00 | 88.60K |
| 2026-07-15 | ¥83.00 | 0.00% | ¥84.00 | ¥84.00 | ¥83.00 | 58.40K |
| 2026-07-14 | ¥83.00 | 0.00% | ¥83.00 | ¥83.00 | ¥82.00 | 16.00K |
| 2026-07-13 | ¥83.00 | 0.00% | ¥83.00 | ¥84.00 | ¥83.00 | 5.90K |
| 2026-07-10 | ¥83.00 | +1.22% | ¥83.00 | ¥84.00 | ¥83.00 | 11.70K |
| 2026-07-09 | ¥82.00 | -1.20% | ¥83.00 | ¥84.00 | ¥82.00 | 16.30K |
| 2026-07-08 | ¥83.00 | -1.19% | ¥84.00 | ¥85.00 | ¥83.00 | 26.70K |
| 2026-07-07 | ¥84.00 | +1.20% | ¥83.00 | ¥84.00 | ¥82.00 | 27.60K |
| 2026-07-06 | ¥83.00 | +1.22% | ¥82.00 | ¥83.00 | ¥82.00 | 28.60K |
| 2026-07-03 | ¥82.00 | 0.00% | ¥83.00 | ¥83.00 | ¥82.00 | 10.10K |
| 2026-07-02 | ¥82.00 | -1.20% | ¥82.00 | ¥83.00 | ¥81.00 | 24.00K |
| 2026-07-01 | ¥83.00 | +1.22% | ¥82.00 | ¥83.00 | ¥81.00 | 30.90K |
| 2026-06-30 | ¥82.00 | +1.23% | ¥82.00 | ¥82.00 | ¥81.00 | 12.60K |
| 2026-06-29 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 7.40K |
| 2026-06-26 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 25.70K |
| 2026-06-25 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥81.00 | 38.70K |
| 2026-06-24 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 41.50K |
| 2026-06-23 | ¥81.00 | -2.41% | ¥82.00 | ¥82.00 | ¥80.00 | 68.20K |
| 2026-06-22 | ¥83.00 | +1.22% | ¥82.00 | ¥83.00 | ¥81.00 | 64.10K |
| 2026-06-19 | ¥82.00 | 0.00% | ¥80.00 | ¥82.00 | ¥80.00 | 39.90K |
| 2026-06-18 | ¥82.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 50.60K |
| 2026-06-17 | ¥82.00 | +2.50% | ¥80.00 | ¥82.00 | ¥80.00 | 78.80K |
| 2026-06-16 | ¥80.00 | -1.23% | ¥81.00 | ¥81.00 | ¥80.00 | 41.40K |
| 2026-06-15 | ¥81.00 | +1.25% | ¥79.00 | ¥81.00 | ¥79.00 | 39.20K |
| 2026-06-12 | ¥80.00 | +1.27% | ¥78.00 | ¥80.00 | ¥78.00 | 42.50K |
| 2026-06-11 | ¥79.00 | -1.25% | ¥79.00 | ¥79.00 | ¥78.00 | 85.70K |
| 2026-06-10 | ¥80.00 | +1.27% | ¥80.00 | ¥80.00 | ¥78.00 | 46.70K |
| 2026-06-09 | ¥79.00 | -1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 102.40K |
| 2026-06-08 | ¥80.00 | -1.23% | ¥80.00 | ¥80.00 | ¥79.00 | 45.10K |
| 2026-06-05 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 78.50K |
| 2026-06-04 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥80.00 | 32.80K |
| 2026-06-03 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 40.60K |
| 2026-06-02 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 113.30K |
| 2026-06-01 | ¥80.00 | -2.44% | ¥81.00 | ¥82.00 | ¥79.00 | 60.10K |
| 2026-05-29 | ¥82.00 | +3.80% | ¥80.00 | ¥82.00 | ¥80.00 | 67.30K |
| 2026-05-28 | ¥79.00 | -1.25% | ¥80.00 | ¥80.00 | ¥79.00 | 31.70K |
| 2026-05-27 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥79.00 | 97.10K |
| 2026-05-26 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥79.00 | 80.90K |
| 2026-05-25 | ¥81.00 | -1.22% | ¥82.00 | ¥82.00 | ¥80.00 | 32.60K |