Fitcrew Inc. 469A
TSE · Japan · Consumer Services
¥1,620.00+12.00 (+0.75%)
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 | ¥1,620.00 | +0.75% | ¥1,602.00 | ¥1,620.00 | ¥1,602.00 | 500 |
| 2026-10-01 | ¥1,608.00 | -0.43% | ¥1,615.00 | ¥1,620.00 | ¥1,601.00 | 1.50K |
| 2026-09-30 | ¥1,615.00 | +0.25% | ¥1,620.00 | ¥1,659.00 | ¥1,615.00 | 3.10K |
| 2026-09-29 | ¥1,611.00 | -1.77% | ¥1,659.00 | ¥1,659.00 | ¥1,611.00 | 2.60K |
| 2026-09-28 | ¥1,640.00 | +1.23% | ¥1,611.00 | ¥1,640.00 | ¥1,611.00 | 3.00K |
| 2026-09-25 | ¥1,620.00 | -0.92% | ¥1,672.00 | ¥1,672.00 | ¥1,620.00 | 2.30K |
| 2026-09-24 | ¥1,635.00 | -3.20% | ¥1,682.00 | ¥1,682.00 | ¥1,630.00 | 19.20K |
| 2026-09-18 | ¥1,689.00 | -0.65% | ¥1,699.00 | ¥1,700.00 | ¥1,650.00 | 7.00K |
| 2026-09-17 | ¥1,700.00 | -0.06% | ¥1,710.00 | ¥1,716.00 | ¥1,700.00 | 1.80K |
| 2026-09-16 | ¥1,701.00 | -1.62% | ¥1,729.00 | ¥1,735.00 | ¥1,700.00 | 4.80K |
| 2026-09-15 | ¥1,729.00 | +1.35% | ¥1,706.00 | ¥1,730.00 | ¥1,706.00 | 3.30K |
| 2026-09-14 | ¥1,706.00 | +0.06% | ¥1,710.00 | ¥1,724.00 | ¥1,700.00 | 8.20K |
| 2026-09-11 | ¥1,705.00 | +0.95% | ¥1,698.00 | ¥1,724.00 | ¥1,695.00 | 5.20K |
| 2026-09-10 | ¥1,689.00 | +2.67% | ¥1,629.00 | ¥1,697.00 | ¥1,628.00 | 4.70K |
| 2026-09-09 | ¥1,645.00 | -0.12% | ¥1,630.00 | ¥1,645.00 | ¥1,624.00 | 2.10K |
| 2026-09-08 | ¥1,647.00 | +0.73% | ¥1,620.00 | ¥1,650.00 | ¥1,620.00 | 4.20K |
| 2026-09-07 | ¥1,635.00 | +0.25% | ¥1,631.00 | ¥1,635.00 | ¥1,616.00 | 4.80K |
| 2026-09-04 | ¥1,631.00 | -1.39% | ¥1,634.00 | ¥1,648.00 | ¥1,631.00 | 1.60K |
| 2026-09-03 | ¥1,654.00 | -0.12% | ¥1,655.00 | ¥1,655.00 | ¥1,633.00 | 2.00K |
| 2026-09-02 | ¥1,656.00 | -0.72% | ¥1,677.00 | ¥1,677.00 | ¥1,633.00 | 1.90K |
| 2026-09-01 | ¥1,668.00 | +0.54% | ¥1,660.00 | ¥1,680.00 | ¥1,650.00 | 3.00K |
| 2026-08-31 | ¥1,659.00 | +0.91% | ¥1,644.00 | ¥1,660.00 | ¥1,625.00 | 4.30K |
| 2026-08-28 | ¥1,644.00 | +0.86% | ¥1,645.00 | ¥1,649.00 | ¥1,631.00 | 2.10K |
| 2026-08-27 | ¥1,630.00 | +0.25% | ¥1,627.00 | ¥1,648.00 | ¥1,626.00 | 1.90K |
| 2026-08-26 | ¥1,626.00 | +0.31% | ¥1,604.00 | ¥1,653.00 | ¥1,601.00 | 4.10K |
| 2026-08-25 | ¥1,621.00 | -2.17% | ¥1,646.00 | ¥1,646.00 | ¥1,620.00 | 1.80K |
| 2026-08-24 | ¥1,657.00 | +1.78% | ¥1,602.00 | ¥1,657.00 | ¥1,602.00 | 2.10K |
| 2026-08-21 | ¥1,628.00 | +1.75% | ¥1,560.00 | ¥1,628.00 | ¥1,558.00 | 2.30K |
| 2026-08-20 | ¥1,600.00 | +1.85% | ¥1,599.00 | ¥1,629.00 | ¥1,571.00 | 2.20K |
| 2026-08-19 | ¥1,571.00 | -3.62% | ¥1,601.00 | ¥1,601.00 | ¥1,555.00 | 3.10K |
| 2026-08-18 | ¥1,630.00 | +2.19% | ¥1,635.00 | ¥1,648.00 | ¥1,600.00 | 2.90K |
| 2026-08-17 | ¥1,595.00 | +2.37% | ¥1,568.00 | ¥1,599.00 | ¥1,546.00 | 3.40K |
| 2026-08-14 | ¥1,558.00 | +2.23% | ¥1,550.00 | ¥1,560.00 | ¥1,520.00 | 2.30K |
| 2026-08-13 | ¥1,524.00 | +2.14% | ¥1,492.00 | ¥1,560.00 | ¥1,492.00 | 2.60K |
| 2026-08-12 | ¥1,492.00 | +1.50% | ¥1,470.00 | ¥1,496.00 | ¥1,469.00 | 2.90K |
| 2026-08-10 | ¥1,470.00 | +0.75% | ¥1,460.00 | ¥1,489.00 | ¥1,443.00 | 3.70K |
| 2026-08-07 | ¥1,459.00 | +0.62% | ¥1,455.00 | ¥1,459.00 | ¥1,440.00 | 2.30K |
| 2026-08-06 | ¥1,450.00 | -0.14% | ¥1,442.00 | ¥1,450.00 | ¥1,431.00 | 1.20K |
| 2026-08-05 | ¥1,452.00 | +1.47% | ¥1,418.00 | ¥1,458.00 | ¥1,418.00 | 1.60K |
| 2026-08-04 | ¥1,431.00 | +0.70% | ¥1,410.00 | ¥1,462.00 | ¥1,410.00 | 1.50K |
| 2026-08-03 | ¥1,421.00 | -1.25% | ¥1,437.00 | ¥1,437.00 | ¥1,401.00 | 3.00K |
| 2026-07-31 | ¥1,439.00 | -0.76% | ¥1,461.00 | ¥1,461.00 | ¥1,421.00 | 3.80K |
| 2026-07-30 | ¥1,450.00 | +0.42% | ¥1,415.00 | ¥1,450.00 | ¥1,415.00 | 3.00K |
| 2026-07-29 | ¥1,444.00 | +0.28% | ¥1,440.00 | ¥1,460.00 | ¥1,400.00 | 3.10K |
| 2026-07-28 | ¥1,440.00 | +1.19% | ¥1,423.00 | ¥1,441.00 | ¥1,423.00 | 1.20K |
| 2026-07-27 | ¥1,423.00 | -2.93% | ¥1,446.00 | ¥1,446.00 | ¥1,423.00 | 1.50K |
| 2026-07-24 | ¥1,466.00 | +2.30% | ¥1,420.00 | ¥1,466.00 | ¥1,420.00 | 2.00K |
| 2026-07-23 | ¥1,433.00 | +0.42% | ¥1,457.00 | ¥1,457.00 | ¥1,420.00 | 1.50K |
| 2026-07-22 | ¥1,427.00 | -3.45% | ¥1,418.00 | ¥1,472.00 | ¥1,405.00 | 7.70K |
| 2026-07-21 | ¥1,478.00 | +0.89% | ¥1,465.00 | ¥1,487.00 | ¥1,457.00 | 3.50K |
| 2026-07-17 | ¥1,465.00 | -1.41% | ¥1,426.00 | ¥1,465.00 | ¥1,400.00 | 9.00K |
| 2026-07-16 | ¥1,486.00 | -7.99% | ¥1,535.00 | ¥1,605.00 | ¥1,450.00 | 13.40K |
| 2026-07-15 | ¥1,615.00 | -1.64% | ¥1,602.00 | ¥1,642.00 | ¥1,600.00 | 5.10K |
| 2026-07-14 | ¥1,642.00 | -0.91% | ¥1,604.00 | ¥1,654.00 | ¥1,604.00 | 2.80K |
| 2026-07-13 | ¥1,657.00 | -0.06% | ¥1,658.00 | ¥1,658.00 | ¥1,641.00 | 2.50K |
| 2026-07-10 | ¥1,658.00 | +1.04% | ¥1,621.00 | ¥1,660.00 | ¥1,621.00 | 1.50K |
| 2026-07-09 | ¥1,641.00 | -0.36% | ¥1,647.00 | ¥1,660.00 | ¥1,641.00 | 1.40K |
| 2026-07-08 | ¥1,647.00 | -2.37% | ¥1,607.00 | ¥1,677.00 | ¥1,607.00 | 2.00K |
| 2026-07-07 | ¥1,687.00 | +0.24% | ¥1,674.00 | ¥1,687.00 | ¥1,649.00 | 2.30K |
| 2026-07-06 | ¥1,683.00 | +1.26% | ¥1,622.00 | ¥1,685.00 | ¥1,621.00 | 4.10K |
| 2026-07-03 | ¥1,662.00 | -0.18% | ¥1,625.00 | ¥1,670.00 | ¥1,586.00 | 2.80K |
| 2026-07-02 | ¥1,665.00 | +0.24% | ¥1,664.00 | ¥1,665.00 | ¥1,600.00 | 2.30K |
| 2026-07-01 | ¥1,661.00 | +1.22% | ¥1,641.00 | ¥1,665.00 | ¥1,581.00 | 3.20K |
| 2026-06-30 | ¥1,641.00 | +2.56% | ¥1,623.00 | ¥1,648.00 | ¥1,620.00 | 4.00K |
| 2026-06-29 | ¥1,600.00 | +4.30% | ¥1,534.00 | ¥1,618.00 | ¥1,534.00 | 1.80K |
| 2026-06-26 | ¥1,534.00 | -2.60% | ¥1,575.00 | ¥1,581.00 | ¥1,526.00 | 3.10K |
| 2026-06-25 | ¥1,575.00 | -4.55% | ¥1,650.00 | ¥1,650.00 | ¥1,559.00 | 2.50K |
| 2026-06-24 | ¥1,650.00 | +2.48% | ¥1,610.00 | ¥1,650.00 | ¥1,595.00 | 3.60K |
| 2026-06-23 | ¥1,610.00 | +4.14% | ¥1,546.00 | ¥1,610.00 | ¥1,545.00 | 4.40K |
| 2026-06-22 | ¥1,546.00 | -0.26% | ¥1,545.00 | ¥1,547.00 | ¥1,504.00 | 900 |
| 2026-06-19 | ¥1,550.00 | +8.09% | ¥1,464.00 | ¥1,560.00 | ¥1,435.00 | 7.00K |
| 2026-06-18 | ¥1,434.00 | +0.84% | ¥1,392.00 | ¥1,471.00 | ¥1,384.00 | 3.40K |
| 2026-06-17 | ¥1,422.00 | +1.07% | ¥1,380.00 | ¥1,424.00 | ¥1,380.00 | 5.70K |
| 2026-06-16 | ¥1,407.00 | +0.14% | ¥1,423.00 | ¥1,430.00 | ¥1,407.00 | 3.50K |
| 2026-06-15 | ¥1,405.00 | -1.61% | ¥1,412.00 | ¥1,428.00 | ¥1,403.00 | 6.20K |
| 2026-06-12 | ¥1,428.00 | -2.06% | ¥1,428.00 | ¥1,433.00 | ¥1,428.00 | 3.30K |
| 2026-06-11 | ¥1,458.00 | -2.80% | ¥1,500.00 | ¥1,530.00 | ¥1,406.00 | 4.80K |
| 2026-06-10 | ¥1,500.00 | -3.66% | ¥1,557.00 | ¥1,557.00 | ¥1,499.00 | 3.20K |
| 2026-06-09 | ¥1,557.00 | +5.70% | ¥1,473.00 | ¥1,558.00 | ¥1,442.00 | 3.90K |
| 2026-06-08 | ¥1,473.00 | -0.14% | ¥1,458.00 | ¥1,475.00 | ¥1,447.00 | 2.10K |
| 2026-06-05 | ¥1,475.00 | +3.22% | ¥1,450.00 | ¥1,505.00 | ¥1,450.00 | 4.10K |
| 2026-06-04 | ¥1,429.00 | +2.14% | ¥1,389.00 | ¥1,430.00 | ¥1,387.00 | 2.90K |
| 2026-06-03 | ¥1,399.00 | -5.54% | ¥1,481.00 | ¥1,580.00 | ¥1,390.00 | 24.50K |
| 2026-06-02 | ¥1,481.00 | +3.28% | ¥1,414.00 | ¥1,481.00 | ¥1,414.00 | 3.20K |
| 2026-06-01 | ¥1,434.00 | -0.55% | ¥1,431.00 | ¥1,452.00 | ¥1,411.00 | 5.40K |
| 2026-05-29 | ¥1,442.00 | +1.91% | ¥1,416.00 | ¥1,442.00 | ¥1,380.00 | 3.10K |
| 2026-05-28 | ¥1,415.00 | +1.14% | ¥1,399.00 | ¥1,419.00 | ¥1,390.00 | 2.70K |
| 2026-05-27 | ¥1,399.00 | -0.29% | ¥1,391.00 | ¥1,402.00 | ¥1,391.00 | 2.60K |
| 2026-05-26 | ¥1,403.00 | -0.07% | ¥1,403.00 | ¥1,403.00 | ¥1,390.00 | 3.30K |
| 2026-05-25 | ¥1,404.00 | +0.86% | ¥1,398.00 | ¥1,408.00 | ¥1,390.00 | 5.40K |