F.C.C.Co., Ltd. 7296
TSE · Japan · Producer Manufacturing
¥4,030.00-70.00 (-1.71%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,040.00 | -1.46% | ¥4,070.00 | ¥4,075.00 | ¥4,010.00 | 33.90K |
| 2026-10-01 | ¥4,100.00 | +0.12% | ¥4,070.00 | ¥4,105.00 | ¥4,030.00 | 137.80K |
| 2026-09-30 | ¥4,095.00 | -0.24% | ¥4,100.00 | ¥4,140.00 | ¥4,060.00 | 122.80K |
| 2026-09-29 | ¥4,105.00 | -2.73% | ¥4,095.00 | ¥4,140.00 | ¥4,075.00 | 198.60K |
| 2026-09-28 | ¥4,220.00 | -0.71% | ¥4,265.00 | ¥4,280.00 | ¥4,220.00 | 204.70K |
| 2026-09-25 | ¥4,250.00 | +0.35% | ¥4,250.00 | ¥4,265.00 | ¥4,235.00 | 99.90K |
| 2026-09-24 | ¥4,235.00 | +0.83% | ¥4,235.00 | ¥4,270.00 | ¥4,220.00 | 111.10K |
| 2026-09-18 | ¥4,200.00 | -0.24% | ¥4,245.00 | ¥4,245.00 | ¥4,180.00 | 158.10K |
| 2026-09-17 | ¥4,210.00 | +0.72% | ¥4,195.00 | ¥4,215.00 | ¥4,170.00 | 106.50K |
| 2026-09-16 | ¥4,180.00 | +0.60% | ¥4,175.00 | ¥4,200.00 | ¥4,160.00 | 84.40K |
| 2026-09-15 | ¥4,155.00 | +0.36% | ¥4,140.00 | ¥4,170.00 | ¥4,115.00 | 92.90K |
| 2026-09-14 | ¥4,140.00 | +0.85% | ¥4,095.00 | ¥4,145.00 | ¥4,070.00 | 140.60K |
| 2026-09-11 | ¥4,105.00 | +0.98% | ¥4,000.00 | ¥4,115.00 | ¥4,000.00 | 153.80K |
| 2026-09-10 | ¥4,065.00 | +0.49% | ¥4,050.00 | ¥4,090.00 | ¥4,005.00 | 151.60K |
| 2026-09-09 | ¥4,045.00 | +1.89% | ¥3,995.00 | ¥4,065.00 | ¥3,975.00 | 145.70K |
| 2026-09-08 | ¥3,970.00 | -4.57% | ¥4,130.00 | ¥4,130.00 | ¥3,970.00 | 134.80K |
| 2026-09-07 | ¥4,160.00 | -0.36% | ¥4,200.00 | ¥4,210.00 | ¥4,140.00 | 129.90K |
| 2026-09-04 | ¥4,175.00 | -1.65% | ¥4,215.00 | ¥4,240.00 | ¥4,145.00 | 171.80K |
| 2026-09-03 | ¥4,245.00 | -0.12% | ¥4,250.00 | ¥4,290.00 | ¥4,245.00 | 96.30K |
| 2026-09-02 | ¥4,250.00 | +0.47% | ¥4,290.00 | ¥4,330.00 | ¥4,205.00 | 250.60K |
| 2026-09-01 | ¥4,230.00 | +1.20% | ¥4,180.00 | ¥4,230.00 | ¥4,180.00 | 100.40K |
| 2026-08-31 | ¥4,180.00 | +0.12% | ¥4,180.00 | ¥4,215.00 | ¥4,165.00 | 155.00K |
| 2026-08-28 | ¥4,175.00 | +0.97% | ¥4,125.00 | ¥4,190.00 | ¥4,100.00 | 89.20K |
| 2026-08-27 | ¥4,135.00 | +0.36% | ¥4,150.00 | ¥4,160.00 | ¥4,120.00 | 107.40K |
| 2026-08-26 | ¥4,120.00 | -1.08% | ¥4,155.00 | ¥4,200.00 | ¥4,120.00 | 81.90K |
| 2026-08-25 | ¥4,165.00 | +0.12% | ¥4,180.00 | ¥4,190.00 | ¥4,140.00 | 83.90K |
| 2026-08-24 | ¥4,160.00 | -0.24% | ¥4,200.00 | ¥4,200.00 | ¥4,155.00 | 73.60K |
| 2026-08-21 | ¥4,170.00 | 0.00% | ¥4,170.00 | ¥4,195.00 | ¥4,130.00 | 81.20K |
| 2026-08-20 | ¥4,170.00 | +2.08% | ¥4,125.00 | ¥4,195.00 | ¥4,110.00 | 243.60K |
| 2026-08-19 | ¥4,085.00 | -2.27% | ¥4,200.00 | ¥4,200.00 | ¥4,060.00 | 99.00K |
| 2026-08-18 | ¥4,180.00 | -0.12% | ¥4,140.00 | ¥4,190.00 | ¥4,130.00 | 195.40K |
| 2026-08-17 | ¥4,185.00 | +0.84% | ¥4,160.00 | ¥4,200.00 | ¥4,155.00 | 152.00K |
| 2026-08-14 | ¥4,150.00 | +0.85% | ¥4,070.00 | ¥4,150.00 | ¥4,050.00 | 154.00K |
| 2026-08-13 | ¥4,115.00 | +0.37% | ¥4,110.00 | ¥4,180.00 | ¥4,095.00 | 191.20K |
| 2026-08-12 | ¥4,100.00 | -2.61% | ¥4,210.00 | ¥4,210.00 | ¥4,080.00 | 173.50K |
| 2026-08-10 | ¥4,210.00 | +1.32% | ¥4,195.00 | ¥4,250.00 | ¥4,170.00 | 130.00K |
| 2026-08-07 | ¥4,155.00 | +2.47% | ¥4,060.00 | ¥4,175.00 | ¥4,025.00 | 327.00K |
| 2026-08-06 | ¥4,055.00 | -0.98% | ¥4,050.00 | ¥4,120.00 | ¥4,015.00 | 171.80K |
| 2026-08-05 | ¥4,095.00 | +7.76% | ¥3,900.00 | ¥4,135.00 | ¥3,895.00 | 302.80K |
| 2026-08-04 | ¥3,800.00 | +2.70% | ¥3,675.00 | ¥3,920.00 | ¥3,620.00 | 306.60K |
| 2026-08-03 | ¥3,700.00 | -1.07% | ¥3,715.00 | ¥3,750.00 | ¥3,625.00 | 136.80K |
| 2026-07-31 | ¥3,740.00 | -0.80% | ¥3,795.00 | ¥3,795.00 | ¥3,725.00 | 91.20K |
| 2026-07-30 | ¥3,770.00 | -0.66% | ¥3,780.00 | ¥3,790.00 | ¥3,720.00 | 118.20K |
| 2026-07-29 | ¥3,795.00 | +2.85% | ¥3,720.00 | ¥3,810.00 | ¥3,700.00 | 220.30K |
| 2026-07-28 | ¥3,690.00 | +0.14% | ¥3,680.00 | ¥3,695.00 | ¥3,655.00 | 103.30K |
| 2026-07-27 | ¥3,685.00 | +4.10% | ¥3,590.00 | ¥3,685.00 | ¥3,575.00 | 100.70K |
| 2026-07-24 | ¥3,540.00 | -1.39% | ¥3,550.00 | ¥3,550.00 | ¥3,525.00 | 65.10K |
| 2026-07-23 | ¥3,590.00 | -0.28% | ¥3,590.00 | ¥3,610.00 | ¥3,575.00 | 50.00K |
| 2026-07-22 | ¥3,600.00 | +0.70% | ¥3,595.00 | ¥3,625.00 | ¥3,570.00 | 79.80K |
| 2026-07-21 | ¥3,575.00 | +2.58% | ¥3,520.00 | ¥3,605.00 | ¥3,520.00 | 145.80K |
| 2026-07-17 | ¥3,485.00 | -0.14% | ¥3,490.00 | ¥3,525.00 | ¥3,460.00 | 89.00K |
| 2026-07-16 | ¥3,490.00 | 0.00% | ¥3,495.00 | ¥3,535.00 | ¥3,485.00 | 62.60K |
| 2026-07-15 | ¥3,490.00 | +0.72% | ¥3,470.00 | ¥3,505.00 | ¥3,470.00 | 72.80K |
| 2026-07-14 | ¥3,465.00 | +0.14% | ¥3,480.00 | ¥3,500.00 | ¥3,465.00 | 81.00K |
| 2026-07-13 | ¥3,460.00 | -1.14% | ¥3,535.00 | ¥3,545.00 | ¥3,460.00 | 83.10K |
| 2026-07-10 | ¥3,500.00 | +0.43% | ¥3,535.00 | ¥3,535.00 | ¥3,490.00 | 108.70K |
| 2026-07-09 | ¥3,485.00 | -0.43% | ¥3,480.00 | ¥3,500.00 | ¥3,465.00 | 101.30K |
| 2026-07-08 | ¥3,500.00 | -0.71% | ¥3,525.00 | ¥3,525.00 | ¥3,475.00 | 75.60K |
| 2026-07-07 | ¥3,525.00 | 0.00% | ¥3,525.00 | ¥3,570.00 | ¥3,515.00 | 59.90K |
| 2026-07-06 | ¥3,525.00 | +1.73% | ¥3,485.00 | ¥3,545.00 | ¥3,485.00 | 52.60K |
| 2026-07-03 | ¥3,465.00 | +0.43% | ¥3,485.00 | ¥3,515.00 | ¥3,460.00 | 62.20K |
| 2026-07-02 | ¥3,450.00 | +2.37% | ¥3,415.00 | ¥3,475.00 | ¥3,390.00 | 90.80K |
| 2026-07-01 | ¥3,370.00 | -0.59% | ¥3,400.00 | ¥3,425.00 | ¥3,370.00 | 77.40K |
| 2026-06-30 | ¥3,390.00 | -2.02% | ¥3,470.00 | ¥3,485.00 | ¥3,390.00 | 109.10K |
| 2026-06-29 | ¥3,460.00 | -0.43% | ¥3,470.00 | ¥3,485.00 | ¥3,440.00 | 105.10K |
| 2026-06-26 | ¥3,475.00 | +1.61% | ¥3,420.00 | ¥3,495.00 | ¥3,420.00 | 116.20K |
| 2026-06-25 | ¥3,420.00 | +1.18% | ¥3,450.00 | ¥3,455.00 | ¥3,410.00 | 55.90K |
| 2026-06-24 | ¥3,380.00 | -0.44% | ¥3,380.00 | ¥3,480.00 | ¥3,380.00 | 128.10K |
| 2026-06-23 | ¥3,395.00 | -0.73% | ¥3,455.00 | ¥3,455.00 | ¥3,385.00 | 78.50K |
| 2026-06-22 | ¥3,420.00 | 0.00% | ¥3,415.00 | ¥3,440.00 | ¥3,390.00 | 87.40K |
| 2026-06-19 | ¥3,420.00 | +1.18% | ¥3,430.00 | ¥3,435.00 | ¥3,385.00 | 100.70K |
| 2026-06-18 | ¥3,380.00 | -0.44% | ¥3,445.00 | ¥3,445.00 | ¥3,370.00 | 98.00K |
| 2026-06-17 | ¥3,395.00 | +1.04% | ¥3,385.00 | ¥3,435.00 | ¥3,355.00 | 110.60K |
| 2026-06-16 | ¥3,360.00 | -0.59% | ¥3,385.00 | ¥3,390.00 | ¥3,330.00 | 52.90K |
| 2026-06-15 | ¥3,380.00 | -0.29% | ¥3,405.00 | ¥3,430.00 | ¥3,380.00 | 74.60K |
| 2026-06-12 | ¥3,390.00 | -0.59% | ¥3,465.00 | ¥3,465.00 | ¥3,385.00 | 94.50K |
| 2026-06-11 | ¥3,410.00 | -1.16% | ¥3,450.00 | ¥3,475.00 | ¥3,370.00 | 77.40K |
| 2026-06-10 | ¥3,450.00 | +0.29% | ¥3,500.00 | ¥3,500.00 | ¥3,415.00 | 123.50K |
| 2026-06-09 | ¥3,440.00 | +0.73% | ¥3,450.00 | ¥3,485.00 | ¥3,415.00 | 89.90K |
| 2026-06-08 | ¥3,415.00 | -1.30% | ¥3,410.00 | ¥3,450.00 | ¥3,375.00 | 96.80K |
| 2026-06-05 | ¥3,460.00 | +1.32% | ¥3,420.00 | ¥3,465.00 | ¥3,420.00 | 84.00K |
| 2026-06-04 | ¥3,415.00 | -1.30% | ¥3,420.00 | ¥3,450.00 | ¥3,390.00 | 88.20K |
| 2026-06-03 | ¥3,460.00 | +0.87% | ¥3,425.00 | ¥3,485.00 | ¥3,415.00 | 108.90K |
| 2026-06-02 | ¥3,430.00 | -0.44% | ¥3,405.00 | ¥3,445.00 | ¥3,360.00 | 92.20K |
| 2026-06-01 | ¥3,445.00 | -1.01% | ¥3,450.00 | ¥3,480.00 | ¥3,380.00 | 124.60K |
| 2026-05-29 | ¥3,480.00 | +2.50% | ¥3,405.00 | ¥3,480.00 | ¥3,390.00 | 265.70K |
| 2026-05-28 | ¥3,395.00 | +0.74% | ¥3,365.00 | ¥3,435.00 | ¥3,360.00 | 114.70K |
| 2026-05-27 | ¥3,370.00 | +1.51% | ¥3,350.00 | ¥3,380.00 | ¥3,335.00 | 131.60K |
| 2026-05-26 | ¥3,320.00 | -0.90% | ¥3,330.00 | ¥3,335.00 | ¥3,295.00 | 135.30K |
| 2026-05-25 | ¥3,350.00 | +0.45% | ¥3,350.00 | ¥3,400.00 | ¥3,340.00 | 96.20K |