Ficha, Inc. 4052
TSE · Japan · Technology Services
¥1,015.00-52.00 (-4.87%)
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 | ¥1,015.00 | -4.87% | ¥1,084.00 | ¥1,109.00 | ¥1,012.00 | 1.04M |
| 2026-10-01 | ¥1,067.00 | -7.14% | ¥1,100.00 | ¥1,129.00 | ¥1,033.00 | 2.09M |
| 2026-09-30 | ¥1,149.00 | +15.02% | ¥991.00 | ¥1,149.00 | ¥960.00 | 3.71M |
| 2026-09-29 | ¥999.00 | -7.41% | ¥1,038.00 | ¥1,045.00 | ¥954.00 | 1.26M |
| 2026-09-28 | ¥1,079.00 | +6.20% | ¥1,044.00 | ¥1,160.00 | ¥1,039.00 | 3.32M |
| 2026-09-25 | ¥1,016.00 | -10.48% | ¥1,166.00 | ¥1,180.00 | ¥1,010.00 | 3.53M |
| 2026-09-24 | ¥1,135.00 | +15.23% | ¥1,085.00 | ¥1,135.00 | ¥1,083.00 | 832.30K |
| 2026-09-18 | ¥985.00 | +15.88% | ¥852.00 | ¥996.00 | ¥802.00 | 7.54M |
| 2026-09-17 | ¥850.00 | +2.16% | ¥817.00 | ¥885.00 | ¥785.00 | 2.63M |
| 2026-09-16 | ¥832.00 | -12.24% | ¥918.00 | ¥943.00 | ¥820.00 | 1.58M |
| 2026-09-15 | ¥948.00 | +1.07% | ¥923.00 | ¥1,040.00 | ¥909.00 | 4.45M |
| 2026-09-14 | ¥938.00 | -16.10% | ¥1,163.00 | ¥1,244.00 | ¥932.00 | 4.45M |
| 2026-09-11 | ¥1,118.00 | -16.57% | ¥1,490.00 | ¥1,620.00 | ¥1,061.00 | 10.83M |
| 2026-09-10 | ¥1,340.00 | +28.85% | ¥1,250.00 | ¥1,340.00 | ¥1,170.00 | 9.43M |
| 2026-09-09 | ¥1,040.00 | +16.85% | ¥880.00 | ¥1,040.00 | ¥880.00 | 6.22M |
| 2026-09-08 | ¥890.00 | +6.59% | ¥850.00 | ¥933.00 | ¥827.00 | 6.94M |
| 2026-09-07 | ¥835.00 | +12.84% | ¥770.00 | ¥889.00 | ¥765.00 | 5.48M |
| 2026-09-04 | ¥740.00 | -14.45% | ¥970.00 | ¥999.00 | ¥720.00 | 6.50M |
| 2026-09-03 | ¥865.00 | +20.98% | ¥736.00 | ¥865.00 | ¥735.00 | 7.61M |
| 2026-09-02 | ¥715.00 | +11.54% | ¥621.00 | ¥740.00 | ¥590.00 | 6.46M |
| 2026-09-01 | ¥641.00 | -13.96% | ¥775.00 | ¥895.00 | ¥641.00 | 6.07M |
| 2026-08-31 | ¥745.00 | +15.50% | ¥685.00 | ¥745.00 | ¥685.00 | 1.53M |
| 2026-08-28 | ¥645.00 | +12.76% | ¥567.00 | ¥669.00 | ¥550.00 | 2.82M |
| 2026-08-27 | ¥572.00 | +12.60% | ¥509.00 | ¥600.00 | ¥509.00 | 1.60M |
| 2026-08-26 | ¥508.00 | -0.39% | ¥512.00 | ¥522.00 | ¥504.00 | 113.30K |
| 2026-08-25 | ¥510.00 | -3.04% | ¥536.00 | ¥536.00 | ¥507.00 | 129.90K |
| 2026-08-24 | ¥526.00 | -0.94% | ¥541.00 | ¥565.00 | ¥506.00 | 198.60K |
| 2026-08-21 | ¥531.00 | -4.32% | ¥540.00 | ¥561.00 | ¥529.00 | 164.40K |
| 2026-08-20 | ¥555.00 | +3.54% | ¥546.00 | ¥572.00 | ¥526.00 | 331.30K |
| 2026-08-19 | ¥536.00 | -1.65% | ¥528.00 | ¥559.00 | ¥514.00 | 264.50K |
| 2026-08-18 | ¥545.00 | -6.03% | ¥570.00 | ¥580.00 | ¥538.00 | 416.00K |
| 2026-08-17 | ¥580.00 | -7.79% | ¥619.00 | ¥657.00 | ¥557.00 | 1.15M |
| 2026-08-14 | ¥629.00 | +7.89% | ¥513.00 | ¥680.00 | ¥505.00 | 2.20M |
| 2026-08-13 | ¥583.00 | -20.46% | ¥829.00 | ¥863.00 | ¥583.00 | 462.20K |
| 2026-08-12 | ¥733.00 | +15.80% | ¥732.00 | ¥733.00 | ¥718.00 | 227.40K |
| 2026-08-10 | ¥633.00 | +18.76% | ¥553.00 | ¥633.00 | ¥552.00 | 1.38M |
| 2026-08-07 | ¥533.00 | +15.87% | ¥492.00 | ¥540.00 | ¥481.00 | 2.31M |
| 2026-08-06 | ¥460.00 | +21.05% | ¥420.00 | ¥460.00 | ¥420.00 | 1.24M |
| 2026-08-05 | ¥380.00 | +11.11% | ¥325.00 | ¥415.00 | ¥325.00 | 2.04M |
| 2026-08-04 | ¥342.00 | -18.96% | ¥358.00 | ¥373.00 | ¥342.00 | 872.20K |
| 2026-08-03 | ¥422.00 | +23.39% | ¥422.00 | ¥422.00 | ¥422.00 | 243.20K |
| 2026-07-31 | ¥342.00 | +30.53% | ¥268.00 | ¥342.00 | ¥263.00 | 1.38M |
| 2026-07-30 | ¥262.00 | -6.43% | ¥279.00 | ¥296.00 | ¥257.00 | 197.60K |
| 2026-07-29 | ¥280.00 | -12.77% | ¥302.00 | ¥304.00 | ¥271.00 | 543.10K |
| 2026-07-28 | ¥321.00 | -19.95% | ¥329.00 | ¥355.00 | ¥321.00 | 750.90K |
| 2026-07-27 | ¥401.00 | +24.92% | ¥313.00 | ¥401.00 | ¥275.00 | 1.76M |
| 2026-07-24 | ¥321.00 | -2.73% | ¥314.00 | ¥323.00 | ¥293.00 | 191.80K |
| 2026-07-23 | ¥330.00 | +5.77% | ¥344.00 | ¥361.00 | ¥283.00 | 1.05M |
| 2026-07-22 | ¥312.00 | +34.48% | ¥239.00 | ¥312.00 | ¥239.00 | 843.10K |
| 2026-07-21 | ¥232.00 | -1.28% | ¥234.00 | ¥237.00 | ¥232.00 | 1.90K |
| 2026-07-17 | ¥235.00 | -2.49% | ¥243.00 | ¥250.00 | ¥235.00 | 5.90K |
| 2026-07-16 | ¥241.00 | -0.41% | ¥244.00 | ¥244.00 | ¥238.00 | 1.50K |
| 2026-07-15 | ¥242.00 | +2.11% | ¥239.00 | ¥242.00 | ¥236.00 | 2.80K |
| 2026-07-14 | ¥237.00 | +0.42% | ¥236.00 | ¥239.00 | ¥236.00 | 2.30K |
| 2026-07-13 | ¥236.00 | -1.26% | ¥239.00 | ¥239.00 | ¥236.00 | 1.60K |
| 2026-07-10 | ¥239.00 | +2.14% | ¥231.00 | ¥239.00 | ¥229.00 | 6.70K |
| 2026-07-09 | ¥234.00 | -0.85% | ¥234.00 | ¥235.00 | ¥232.00 | 4.10K |
| 2026-07-08 | ¥236.00 | 0.00% | ¥235.00 | ¥238.00 | ¥235.00 | 3.60K |
| 2026-07-07 | ¥236.00 | +0.85% | ¥234.00 | ¥240.00 | ¥234.00 | 2.00K |
| 2026-07-06 | ¥234.00 | -1.68% | ¥234.00 | ¥241.00 | ¥230.00 | 5.70K |
| 2026-07-03 | ¥238.00 | +4.39% | ¥223.00 | ¥238.00 | ¥223.00 | 1.30K |
| 2026-07-02 | ¥228.00 | +2.24% | ¥229.00 | ¥230.00 | ¥222.00 | 2.00K |
| 2026-07-01 | ¥223.00 | -0.45% | ¥224.00 | ¥224.00 | ¥221.00 | 2.00K |
| 2026-06-30 | ¥224.00 | +0.90% | ¥222.00 | ¥232.00 | ¥222.00 | 11.40K |
| 2026-06-29 | ¥222.00 | -0.45% | ¥223.00 | ¥230.00 | ¥221.00 | 4.60K |
| 2026-06-26 | ¥223.00 | -1.33% | ¥227.00 | ¥227.00 | ¥223.00 | 2.20K |
| 2026-06-25 | ¥226.00 | +0.89% | ¥224.00 | ¥226.00 | ¥224.00 | 1.80K |
| 2026-06-24 | ¥224.00 | -0.88% | ¥229.00 | ¥229.00 | ¥224.00 | 2.70K |
| 2026-06-23 | ¥226.00 | -0.44% | ¥227.00 | ¥227.00 | ¥224.00 | 3.00K |
| 2026-06-22 | ¥227.00 | -1.30% | ¥223.00 | ¥228.00 | ¥223.00 | 8.70K |
| 2026-06-19 | ¥230.00 | -2.95% | ¥238.00 | ¥238.00 | ¥226.00 | 8.70K |
| 2026-06-18 | ¥237.00 | +1.72% | ¥231.00 | ¥239.00 | ¥231.00 | 13.40K |
| 2026-06-17 | ¥233.00 | -3.72% | ¥242.00 | ¥242.00 | ¥229.00 | 13.10K |
| 2026-06-16 | ¥242.00 | 0.00% | ¥242.00 | ¥244.00 | ¥242.00 | 2.70K |
| 2026-06-15 | ¥242.00 | -2.42% | ¥248.00 | ¥248.00 | ¥239.00 | 18.70K |
| 2026-06-12 | ¥248.00 | -1.59% | ¥252.00 | ¥257.00 | ¥248.00 | 7.10K |
| 2026-06-11 | ¥252.00 | -3.08% | ¥255.00 | ¥259.00 | ¥250.00 | 16.80K |
| 2026-06-10 | ¥260.00 | -1.52% | ¥265.00 | ¥315.00 | ¥255.00 | 157.50K |
| 2026-06-09 | ¥264.00 | -0.38% | ¥265.00 | ¥266.00 | ¥261.00 | 7.50K |
| 2026-06-08 | ¥265.00 | +2.32% | ¥259.00 | ¥273.00 | ¥259.00 | 10.00K |
| 2026-06-05 | ¥259.00 | +0.78% | ¥257.00 | ¥260.00 | ¥257.00 | 5.50K |
| 2026-06-04 | ¥257.00 | -1.15% | ¥256.00 | ¥257.00 | ¥256.00 | 300 |
| 2026-06-03 | ¥260.00 | +0.39% | ¥261.00 | ¥261.00 | ¥253.00 | 1.50K |
| 2026-06-02 | ¥259.00 | +1.57% | ¥253.00 | ¥261.00 | ¥252.00 | 5.90K |
| 2026-06-01 | ¥255.00 | -1.16% | ¥258.00 | ¥258.00 | ¥255.00 | 3.40K |
| 2026-05-29 | ¥258.00 | +2.38% | ¥252.00 | ¥267.00 | ¥251.00 | 6.10K |
| 2026-05-28 | ¥252.00 | -1.18% | ¥255.00 | ¥255.00 | ¥250.00 | 7.50K |
| 2026-05-27 | ¥255.00 | -0.78% | ¥255.00 | ¥257.00 | ¥252.00 | 12.50K |
| 2026-05-26 | ¥257.00 | -1.15% | ¥257.00 | ¥259.00 | ¥256.00 | 5.20K |
| 2026-05-25 | ¥260.00 | +1.56% | ¥261.00 | ¥262.00 | ¥257.00 | 3.50K |