F&M Co., Ltd. 4771
TSE · Japan · Commercial Services
¥2,647.00-5.00 (-0.19%)
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 | ¥2,647.00 | -0.19% | ¥2,665.00 | ¥2,706.00 | ¥2,645.00 | 8.30K |
| 2026-10-01 | ¥2,652.00 | -3.00% | ¥2,706.00 | ¥2,726.00 | ¥2,652.00 | 3.30K |
| 2026-09-30 | ¥2,734.00 | +0.07% | ¥2,712.00 | ¥2,746.00 | ¥2,680.00 | 11.50K |
| 2026-09-29 | ¥2,732.00 | -0.80% | ¥2,729.00 | ¥2,742.00 | ¥2,690.00 |
| 5.50K |
| 2026-09-28 | ¥2,754.00 | -0.58% | ¥2,770.00 | ¥2,780.00 | ¥2,746.00 | 6.20K |
| 2026-09-25 | ¥2,770.00 | -1.14% | ¥2,801.00 | ¥2,803.00 | ¥2,735.00 | 18.10K |
| 2026-09-24 | ¥2,802.00 | -0.99% | ¥2,839.00 | ¥2,880.00 | ¥2,792.00 | 21.40K |
| 2026-09-18 | ¥2,830.00 | +1.07% | ¥2,800.00 | ¥2,830.00 | ¥2,745.00 | 12.30K |
| 2026-09-17 | ¥2,800.00 | +1.74% | ¥2,752.00 | ¥2,817.00 | ¥2,752.00 | 24.80K |
| 2026-09-16 | ¥2,752.00 | +0.22% | ¥2,750.00 | ¥2,788.00 | ¥2,738.00 | 9.40K |
| 2026-09-15 | ¥2,746.00 | +2.08% | ¥2,681.00 | ¥2,762.00 | ¥2,681.00 | 17.80K |
| 2026-09-14 | ¥2,690.00 | +2.20% | ¥2,659.00 | ¥2,776.00 | ¥2,659.00 | 29.40K |
| 2026-09-11 | ¥2,632.00 | -1.13% | ¥2,638.00 | ¥2,683.00 | ¥2,616.00 | 27.10K |
| 2026-09-10 | ¥2,662.00 | +0.19% | ¥2,650.00 | ¥2,700.00 | ¥2,631.00 | 20.20K |
| 2026-09-09 | ¥2,657.00 | -0.04% | ¥2,638.00 | ¥2,687.00 | ¥2,600.00 | 13.70K |
| 2026-09-08 | ¥2,658.00 | -0.37% | ¥2,652.00 | ¥2,695.00 | ¥2,623.00 | 18.50K |
| 2026-09-07 | ¥2,668.00 | -1.29% | ¥2,706.00 | ¥2,749.00 | ¥2,668.00 | 6.30K |
| 2026-09-04 | ¥2,703.00 | -0.30% | ¥2,688.00 | ¥2,769.00 | ¥2,687.00 | 8.00K |
| 2026-09-03 | ¥2,711.00 | +0.67% | ¥2,676.00 | ¥2,740.00 | ¥2,646.00 | 8.20K |
| 2026-09-02 | ¥2,693.00 | +0.52% | ¥2,649.00 | ¥2,712.00 | ¥2,624.00 | 19.30K |
| 2026-09-01 | ¥2,679.00 | -1.29% | ¥2,682.00 | ¥2,713.00 | ¥2,650.00 | 11.80K |
| 2026-08-31 | ¥2,714.00 | +0.41% | ¥2,682.00 | ¥2,714.00 | ¥2,672.00 | 4.90K |
| 2026-08-28 | ¥2,703.00 | -0.52% | ¥2,718.00 | ¥2,736.00 | ¥2,687.00 | 7.90K |
| 2026-08-27 | ¥2,717.00 | +1.27% | ¥2,700.00 | ¥2,752.00 | ¥2,700.00 | 14.10K |
| 2026-08-26 | ¥2,683.00 | -2.97% | ¥2,765.00 | ¥2,772.00 | ¥2,682.00 | 10.10K |
| 2026-08-25 | ¥2,765.00 | +0.51% | ¥2,779.00 | ¥2,802.00 | ¥2,754.00 | 27.50K |
| 2026-08-24 | ¥2,751.00 | +0.04% | ¥2,750.00 | ¥2,800.00 | ¥2,738.00 | 16.30K |
| 2026-08-21 | ¥2,750.00 | +1.29% | ¥2,706.00 | ¥2,770.00 | ¥2,704.00 | 15.30K |
| 2026-08-20 | ¥2,715.00 | +0.56% | ¥2,659.00 | ¥2,733.00 | ¥2,659.00 | 14.20K |
| 2026-08-19 | ¥2,700.00 | +0.86% | ¥2,677.00 | ¥2,700.00 | ¥2,650.00 | 8.20K |
| 2026-08-18 | ¥2,677.00 | +0.04% | ¥2,672.00 | ¥2,703.00 | ¥2,672.00 | 9.60K |
| 2026-08-17 | ¥2,676.00 | -0.34% | ¥2,735.00 | ¥2,735.00 | ¥2,676.00 | 15.00K |
| 2026-08-14 | ¥2,685.00 | +1.24% | ¥2,650.00 | ¥2,685.00 | ¥2,610.00 | 13.20K |
| 2026-08-13 | ¥2,652.00 | -0.71% | ¥2,621.00 | ¥2,676.00 | ¥2,612.00 | 15.70K |
| 2026-08-12 | ¥2,671.00 | +2.57% | ¥2,590.00 | ¥2,681.00 | ¥2,566.00 | 15.30K |
| 2026-08-10 | ¥2,604.00 | -1.29% | ¥2,630.00 | ¥2,679.00 | ¥2,604.00 | 17.10K |
| 2026-08-07 | ¥2,638.00 | +2.61% | ¥2,577.00 | ¥2,640.00 | ¥2,577.00 | 23.20K |
| 2026-08-06 | ¥2,571.00 | -0.35% | ¥2,570.00 | ¥2,650.00 | ¥2,558.00 | 10.20K |
| 2026-08-05 | ¥2,580.00 | -0.27% | ¥2,580.00 | ¥2,650.00 | ¥2,521.00 | 25.50K |
| 2026-08-04 | ¥2,587.00 | +2.17% | ¥2,509.00 | ¥2,589.00 | ¥2,509.00 | 22.40K |
| 2026-08-03 | ¥2,532.00 | -2.54% | ¥2,588.00 | ¥2,625.00 | ¥2,497.00 | 17.10K |
| 2026-07-31 | ¥2,598.00 | +5.48% | ¥2,476.00 | ¥2,700.00 | ¥2,411.00 | 37.50K |
| 2026-07-30 | ¥2,463.00 | +1.36% | ¥2,429.00 | ¥2,479.00 | ¥2,396.00 | 19.90K |
| 2026-07-29 | ¥2,430.00 | +2.06% | ¥2,363.00 | ¥2,482.00 | ¥2,363.00 | 18.80K |
| 2026-07-28 | ¥2,381.00 | -1.49% | ¥2,417.00 | ¥2,417.00 | ¥2,363.00 | 3.80K |
| 2026-07-27 | ¥2,417.00 | +2.29% | ¥2,387.00 | ¥2,417.00 | ¥2,365.00 | 24.10K |
| 2026-07-24 | ¥2,363.00 | -2.32% | ¥2,399.00 | ¥2,399.00 | ¥2,333.00 | 11.40K |
| 2026-07-23 | ¥2,419.00 | -0.58% | ¥2,440.00 | ¥2,460.00 | ¥2,396.00 | 5.60K |
| 2026-07-22 | ¥2,433.00 | +0.62% | ¥2,391.00 | ¥2,448.00 | ¥2,391.00 | 3.10K |
| 2026-07-21 | ¥2,418.00 | +2.11% | ¥2,361.00 | ¥2,418.00 | ¥2,361.00 | 5.20K |
| 2026-07-17 | ¥2,368.00 | -0.88% | ¥2,387.00 | ¥2,407.00 | ¥2,334.00 | 16.20K |
| 2026-07-16 | ¥2,389.00 | -1.16% | ¥2,416.00 | ¥2,452.00 | ¥2,385.00 | 10.50K |
| 2026-07-15 | ¥2,417.00 | +1.77% | ¥2,366.00 | ¥2,417.00 | ¥2,329.00 | 14.00K |
| 2026-07-14 | ¥2,375.00 | -1.86% | ¥2,420.00 | ¥2,424.00 | ¥2,364.00 | 17.40K |
| 2026-07-13 | ¥2,420.00 | +0.37% | ¥2,420.00 | ¥2,420.00 | ¥2,354.00 | 12.80K |
| 2026-07-10 | ¥2,411.00 | +1.09% | ¥2,419.00 | ¥2,419.00 | ¥2,342.00 | 7.50K |
| 2026-07-09 | ¥2,385.00 | -1.12% | ¥2,400.00 | ¥2,410.00 | ¥2,368.00 | 1.50K |
| 2026-07-08 | ¥2,412.00 | -0.74% | ¥2,430.00 | ¥2,436.00 | ¥2,375.00 | 5.80K |
| 2026-07-07 | ¥2,430.00 | -1.66% | ¥2,455.00 | ¥2,455.00 | ¥2,418.00 | 1.70K |
| 2026-07-06 | ¥2,471.00 | 0.00% | ¥2,508.00 | ¥2,509.00 | ¥2,431.00 | 4.20K |
| 2026-07-03 | ¥2,471.00 | +1.48% | ¥2,430.00 | ¥2,471.00 | ¥2,425.00 | 2.90K |
| 2026-07-02 | ¥2,435.00 | +1.12% | ¥2,400.00 | ¥2,444.00 | ¥2,393.00 | 5.00K |
| 2026-07-01 | ¥2,408.00 | +0.17% | ¥2,415.00 | ¥2,415.00 | ¥2,371.00 | 4.70K |
| 2026-06-30 | ¥2,404.00 | -1.80% | ¥2,478.00 | ¥2,482.00 | ¥2,404.00 | 2.90K |
| 2026-06-29 | ¥2,448.00 | +1.83% | ¥2,405.00 | ¥2,461.00 | ¥2,405.00 | 3.90K |
| 2026-06-26 | ¥2,404.00 | +0.42% | ¥2,390.00 | ¥2,412.00 | ¥2,361.00 | 9.90K |
| 2026-06-25 | ¥2,394.00 | +0.46% | ¥2,407.00 | ¥2,419.00 | ¥2,367.00 | 15.20K |
| 2026-06-24 | ¥2,383.00 | +0.42% | ¥2,382.00 | ¥2,402.00 | ¥2,365.00 | 7.10K |
| 2026-06-23 | ¥2,373.00 | -1.00% | ¥2,400.00 | ¥2,418.00 | ¥2,368.00 | 6.00K |
| 2026-06-22 | ¥2,397.00 | +0.25% | ¥2,400.00 | ¥2,442.00 | ¥2,397.00 | 7.60K |
| 2026-06-19 | ¥2,391.00 | -0.62% | ¥2,407.00 | ¥2,420.00 | ¥2,390.00 | 5.80K |
| 2026-06-18 | ¥2,406.00 | 0.00% | ¥2,406.00 | ¥2,424.00 | ¥2,365.00 | 10.20K |
| 2026-06-17 | ¥2,406.00 | -0.33% | ¥2,404.00 | ¥2,481.00 | ¥2,404.00 | 3.90K |
| 2026-06-16 | ¥2,414.00 | -0.78% | ¥2,414.00 | ¥2,414.00 | ¥2,414.00 | 100 |
| 2026-06-15 | ¥2,433.00 | +0.91% | ¥2,437.00 | ¥2,472.00 | ¥2,408.00 | 14.10K |
| 2026-06-12 | ¥2,411.00 | -0.25% | ¥2,431.00 | ¥2,431.00 | ¥2,379.00 | 8.20K |
| 2026-06-11 | ¥2,417.00 | -0.94% | ¥2,437.00 | ¥2,437.00 | ¥2,378.00 | 11.20K |
| 2026-06-10 | ¥2,440.00 | +0.33% | ¥2,432.00 | ¥2,460.00 | ¥2,428.00 | 4.60K |
| 2026-06-09 | ¥2,432.00 | -0.73% | ¥2,466.00 | ¥2,466.00 | ¥2,410.00 | 18.00K |
| 2026-06-08 | ¥2,450.00 | -1.84% | ¥2,446.00 | ¥2,529.00 | ¥2,409.00 | 33.10K |
| 2026-06-05 | ¥2,496.00 | +0.28% | ¥2,489.00 | ¥2,527.00 | ¥2,481.00 | 6.80K |
| 2026-06-04 | ¥2,489.00 | -0.96% | ¥2,513.00 | ¥2,520.00 | ¥2,474.00 | 12.60K |
| 2026-06-03 | ¥2,513.00 | +0.96% | ¥2,489.00 | ¥2,548.00 | ¥2,458.00 | 11.50K |
| 2026-06-02 | ¥2,489.00 | -0.72% | ¥2,521.00 | ¥2,521.00 | ¥2,479.00 | 13.70K |
| 2026-06-01 | ¥2,507.00 | -0.40% | ¥2,517.00 | ¥2,538.00 | ¥2,490.00 | 12.80K |
| 2026-05-29 | ¥2,517.00 | -1.45% | ¥2,550.00 | ¥2,572.00 | ¥2,517.00 | 20.60K |
| 2026-05-28 | ¥2,554.00 | +0.12% | ¥2,557.00 | ¥2,557.00 | ¥2,522.00 | 11.20K |
| 2026-05-27 | ¥2,551.00 | +0.20% | ¥2,546.00 | ¥2,576.00 | ¥2,512.00 | 25.60K |
| 2026-05-26 | ¥2,546.00 | -1.09% | ¥2,570.00 | ¥2,579.00 | ¥2,535.00 | 17.70K |
| 2026-05-25 | ¥2,574.00 | -0.50% | ¥2,600.00 | ¥2,600.00 | ¥2,523.00 | 39.30K |