Fullcast Holdings Co., Ltd. 4848
TSE · Japan · Commercial Services
¥1,778.00-51.00 (-2.79%)
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 | ¥1,778.00 | -2.79% | ¥1,829.00 | ¥1,829.00 | ¥1,775.00 | 63.20K |
| 2026-10-01 | ¥1,829.00 | +0.16% | ¥1,811.00 | ¥1,829.00 | ¥1,806.00 | 50.80K |
| 2026-09-30 | ¥1,826.00 | -0.33% | ¥1,828.00 | ¥1,830.00 | ¥1,811.00 | 53.50K |
| 2026-09-29 | ¥1,832.00 | -1.56% | ¥1,861.00 | ¥1,872.00 | ¥1,819.00 | 74.40K |
| 2026-09-28 | ¥1,861.00 | -1.12% | ¥1,874.00 | ¥1,880.00 | ¥1,850.00 | 57.70K |
| 2026-09-25 | ¥1,882.00 | +0.80% | ¥1,867.00 | ¥1,893.00 | ¥1,864.00 | 66.60K |
| 2026-09-24 | ¥1,867.00 | -0.59% | ¥1,878.00 | ¥1,887.00 | ¥1,851.00 | 75.60K |
| 2026-09-18 | ¥1,878.00 | -2.69% | ¥1,932.00 | ¥1,932.00 | ¥1,865.00 | 103.60K |
| 2026-09-17 | ¥1,930.00 | +1.85% | ¥1,895.00 | ¥1,938.00 | ¥1,895.00 | 94.90K |
| 2026-09-16 | ¥1,895.00 | +0.48% | ¥1,871.00 | ¥1,908.00 | ¥1,871.00 | 70.60K |
| 2026-09-15 | ¥1,886.00 | +1.40% | ¥1,874.00 | ¥1,889.00 | ¥1,869.00 | 73.80K |
| 2026-09-14 | ¥1,860.00 | +3.16% | ¥1,802.00 | ¥1,866.00 | ¥1,802.00 | 52.60K |
| 2026-09-11 | ¥1,803.00 | +0.06% | ¥1,796.00 | ¥1,818.00 | ¥1,789.00 | 60.90K |
| 2026-09-10 | ¥1,802.00 | +0.84% | ¥1,775.00 | ¥1,809.00 | ¥1,771.00 | 58.20K |
| 2026-09-09 | ¥1,787.00 | -1.11% | ¥1,800.00 | ¥1,801.00 | ¥1,775.00 | 59.90K |
| 2026-09-08 | ¥1,807.00 | -0.88% | ¥1,815.00 | ¥1,825.00 | ¥1,802.00 | 50.50K |
| 2026-09-07 | ¥1,823.00 | -1.19% | ¥1,845.00 | ¥1,848.00 | ¥1,822.00 | 49.90K |
| 2026-09-04 | ¥1,845.00 | +0.60% | ¥1,826.00 | ¥1,857.00 | ¥1,821.00 | 47.10K |
| 2026-09-03 | ¥1,834.00 | -1.13% | ¥1,855.00 | ¥1,868.00 | ¥1,832.00 | 66.30K |
| 2026-09-02 | ¥1,855.00 | -2.37% | ¥1,887.00 | ¥1,905.00 | ¥1,855.00 | 67.20K |
| 2026-09-01 | ¥1,900.00 | +0.64% | ¥1,880.00 | ¥1,909.00 | ¥1,880.00 | 72.20K |
| 2026-08-31 | ¥1,888.00 | +0.64% | ¥1,886.00 | ¥1,902.00 | ¥1,877.00 | 68.00K |
| 2026-08-28 | ¥1,876.00 | +0.48% | ¥1,867.00 | ¥1,884.00 | ¥1,858.00 | 75.20K |
| 2026-08-27 | ¥1,867.00 | -0.27% | ¥1,872.00 | ¥1,887.00 | ¥1,859.00 | 77.10K |
| 2026-08-26 | ¥1,872.00 | -0.27% | ¥1,877.00 | ¥1,898.00 | ¥1,867.00 | 55.00K |
| 2026-08-25 | ¥1,877.00 | -0.21% | ¥1,881.00 | ¥1,909.00 | ¥1,870.00 | 69.80K |
| 2026-08-24 | ¥1,881.00 | -0.16% | ¥1,884.00 | ¥1,918.00 | ¥1,879.00 | 76.70K |
| 2026-08-21 | ¥1,884.00 | -0.05% | ¥1,885.00 | ¥1,900.00 | ¥1,868.00 | 68.80K |
| 2026-08-20 | ¥1,885.00 | +1.18% | ¥1,894.00 | ¥1,909.00 | ¥1,869.00 | 108.40K |
| 2026-08-19 | ¥1,863.00 | +1.69% | ¥1,845.00 | ¥1,873.00 | ¥1,837.00 | 105.80K |
| 2026-08-18 | ¥1,832.00 | -0.65% | ¥1,828.00 | ¥1,844.00 | ¥1,820.00 | 115.50K |
| 2026-08-17 | ¥1,844.00 | -0.65% | ¥1,860.00 | ¥1,878.00 | ¥1,844.00 | 106.50K |
| 2026-08-14 | ¥1,856.00 | +0.60% | ¥1,837.00 | ¥1,865.00 | ¥1,831.00 | 105.50K |
| 2026-08-13 | ¥1,845.00 | +0.71% | ¥1,831.00 | ¥1,857.00 | ¥1,816.00 | 135.60K |
| 2026-08-12 | ¥1,832.00 | +3.15% | ¥1,767.00 | ¥1,846.00 | ¥1,767.00 | 232.60K |
| 2026-08-10 | ¥1,776.00 | +5.71% | ¥1,701.00 | ¥1,797.00 | ¥1,688.00 | 183.10K |
| 2026-08-07 | ¥1,680.00 | +1.51% | ¥1,655.00 | ¥1,682.00 | ¥1,643.00 | 90.40K |
| 2026-08-06 | ¥1,655.00 | +0.98% | ¥1,639.00 | ¥1,655.00 | ¥1,632.00 | 78.60K |
| 2026-08-05 | ¥1,639.00 | -0.97% | ¥1,655.00 | ¥1,656.00 | ¥1,634.00 | 65.30K |
| 2026-08-04 | ¥1,655.00 | -0.30% | ¥1,661.00 | ¥1,661.00 | ¥1,646.00 | 104.70K |
| 2026-08-03 | ¥1,660.00 | -3.94% | ¥1,714.00 | ¥1,719.00 | ¥1,652.00 | 108.80K |
| 2026-07-31 | ¥1,728.00 | -1.87% | ¥1,738.00 | ¥1,743.00 | ¥1,714.00 | 113.50K |
| 2026-07-30 | ¥1,761.00 | -0.79% | ¥1,782.00 | ¥1,793.00 | ¥1,754.00 | 226.50K |
| 2026-07-29 | ¥1,775.00 | +3.68% | ¥1,725.00 | ¥1,780.00 | ¥1,711.00 | 158.00K |
| 2026-07-28 | ¥1,712.00 | +1.60% | ¥1,696.00 | ¥1,720.00 | ¥1,686.00 | 149.00K |
| 2026-07-27 | ¥1,685.00 | +2.25% | ¥1,662.00 | ¥1,685.00 | ¥1,662.00 | 78.20K |
| 2026-07-24 | ¥1,648.00 | +0.18% | ¥1,637.00 | ¥1,652.00 | ¥1,621.00 | 55.00K |
| 2026-07-23 | ¥1,645.00 | -0.54% | ¥1,643.00 | ¥1,650.00 | ¥1,637.00 | 79.20K |
| 2026-07-22 | ¥1,654.00 | -0.96% | ¥1,670.00 | ¥1,670.00 | ¥1,642.00 | 89.30K |
| 2026-07-21 | ¥1,670.00 | +1.64% | ¥1,660.00 | ¥1,683.00 | ¥1,660.00 | 135.60K |
| 2026-07-17 | ¥1,643.00 | +0.06% | ¥1,649.00 | ¥1,663.00 | ¥1,635.00 | 118.60K |
| 2026-07-16 | ¥1,642.00 | -0.24% | ¥1,641.00 | ¥1,658.00 | ¥1,638.00 | 68.70K |
| 2026-07-15 | ¥1,646.00 | +0.55% | ¥1,645.00 | ¥1,653.00 | ¥1,639.00 | 92.10K |
| 2026-07-14 | ¥1,637.00 | +0.24% | ¥1,633.00 | ¥1,663.00 | ¥1,633.00 | 123.80K |
| 2026-07-13 | ¥1,633.00 | +1.94% | ¥1,608.00 | ¥1,634.00 | ¥1,608.00 | 135.30K |
| 2026-07-10 | ¥1,602.00 | +0.38% | ¥1,595.00 | ¥1,610.00 | ¥1,594.00 | 89.00K |
| 2026-07-09 | ¥1,596.00 | +0.19% | ¥1,589.00 | ¥1,604.00 | ¥1,583.00 | 99.00K |
| 2026-07-08 | ¥1,593.00 | +1.46% | ¥1,578.00 | ¥1,602.00 | ¥1,569.00 | 146.40K |
| 2026-07-07 | ¥1,570.00 | +1.55% | ¥1,546.00 | ¥1,577.00 | ¥1,542.00 | 115.50K |
| 2026-07-06 | ¥1,546.00 | +0.39% | ¥1,535.00 | ¥1,554.00 | ¥1,535.00 | 85.90K |
| 2026-07-03 | ¥1,540.00 | +0.59% | ¥1,536.00 | ¥1,553.00 | ¥1,534.00 | 98.00K |
| 2026-07-02 | ¥1,531.00 | +2.75% | ¥1,516.00 | ¥1,538.00 | ¥1,511.00 | 154.90K |
| 2026-07-01 | ¥1,490.00 | -1.26% | ¥1,505.00 | ¥1,509.00 | ¥1,490.00 | 91.90K |
| 2026-06-30 | ¥1,509.00 | +0.07% | ¥1,506.00 | ¥1,514.00 | ¥1,493.00 | 93.80K |
| 2026-06-29 | ¥1,508.00 | -0.79% | ¥1,496.00 | ¥1,512.00 | ¥1,490.00 | 403.30K |
| 2026-06-26 | ¥1,520.00 | +0.46% | ¥1,524.00 | ¥1,528.00 | ¥1,514.00 | 632.20K |
| 2026-06-25 | ¥1,513.00 | -0.13% | ¥1,530.00 | ¥1,533.00 | ¥1,513.00 | 150.90K |
| 2026-06-24 | ¥1,515.00 | 0.00% | ¥1,520.00 | ¥1,534.00 | ¥1,515.00 | 96.00K |
| 2026-06-23 | ¥1,515.00 | -1.11% | ¥1,531.00 | ¥1,531.00 | ¥1,511.00 | 134.10K |
| 2026-06-22 | ¥1,532.00 | +0.39% | ¥1,530.00 | ¥1,542.00 | ¥1,527.00 | 108.80K |
| 2026-06-19 | ¥1,526.00 | -0.65% | ¥1,544.00 | ¥1,545.00 | ¥1,526.00 | 165.20K |
| 2026-06-18 | ¥1,536.00 | +0.20% | ¥1,534.00 | ¥1,550.00 | ¥1,532.00 | 83.10K |
| 2026-06-17 | ¥1,533.00 | +0.33% | ¥1,538.00 | ¥1,547.00 | ¥1,529.00 | 88.80K |
| 2026-06-16 | ¥1,528.00 | -0.97% | ¥1,553.00 | ¥1,554.00 | ¥1,528.00 | 110.70K |
| 2026-06-15 | ¥1,543.00 | +0.26% | ¥1,549.00 | ¥1,560.00 | ¥1,543.00 | 94.90K |
| 2026-06-12 | ¥1,539.00 | -0.77% | ¥1,543.00 | ¥1,548.00 | ¥1,534.00 | 130.00K |
| 2026-06-11 | ¥1,551.00 | +0.98% | ¥1,543.00 | ¥1,551.00 | ¥1,525.00 | 103.30K |
| 2026-06-10 | ¥1,536.00 | 0.00% | ¥1,539.00 | ¥1,560.00 | ¥1,536.00 | 95.70K |
| 2026-06-09 | ¥1,536.00 | -0.45% | ¥1,549.00 | ¥1,557.00 | ¥1,535.00 | 99.50K |
| 2026-06-08 | ¥1,543.00 | -0.06% | ¥1,530.00 | ¥1,557.00 | ¥1,530.00 | 162.80K |
| 2026-06-05 | ¥1,544.00 | +1.91% | ¥1,522.00 | ¥1,554.00 | ¥1,520.00 | 107.00K |
| 2026-06-04 | ¥1,515.00 | -0.53% | ¥1,512.00 | ¥1,522.00 | ¥1,497.00 | 130.60K |
| 2026-06-03 | ¥1,523.00 | +0.73% | ¥1,508.00 | ¥1,526.00 | ¥1,481.00 | 140.60K |
| 2026-06-02 | ¥1,512.00 | +0.07% | ¥1,507.00 | ¥1,512.00 | ¥1,497.00 | 153.30K |
| 2026-06-01 | ¥1,511.00 | -1.88% | ¥1,540.00 | ¥1,540.00 | ¥1,509.00 | 140.90K |
| 2026-05-29 | ¥1,540.00 | +0.59% | ¥1,531.00 | ¥1,554.00 | ¥1,527.00 | 160.10K |
| 2026-05-28 | ¥1,531.00 | +0.59% | ¥1,528.00 | ¥1,531.00 | ¥1,516.00 | 105.00K |
| 2026-05-27 | ¥1,522.00 | +0.40% | ¥1,514.00 | ¥1,522.00 | ¥1,504.00 | 97.50K |
| 2026-05-26 | ¥1,516.00 | +0.66% | ¥1,498.00 | ¥1,520.00 | ¥1,492.00 | 159.10K |
| 2026-05-25 | ¥1,506.00 | -0.73% | ¥1,527.00 | ¥1,527.00 | ¥1,491.00 | 243.80K |