Fidea Holdings Co.Ltd. 8713
TSE · Japan · Finance
¥2,849.00+14.00 (+0.49%)
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 | ¥2,849.00 | +0.49% | ¥2,835.00 | ¥2,907.00 | ¥2,828.00 | 74.30K |
| 2026-10-01 | ¥2,835.00 | -2.04% | ¥2,851.00 | ¥2,866.00 | ¥2,762.00 | 114.20K |
| 2026-09-30 | ¥2,894.00 | +2.23% | ¥2,820.00 | ¥2,924.00 | ¥2,801.00 | 113.10K |
| 2026-09-29 | ¥2,831.00 | -2.38% | ¥2,846.00 | ¥2,872.00 | ¥2,795.00 | 81.70K |
| 2026-09-28 | ¥2,900.00 | +1.01% | ¥2,872.00 | ¥2,914.00 | ¥2,848.00 | 81.70K |
| 2026-09-25 | ¥2,871.00 | +4.36% | ¥2,766.00 | ¥2,878.00 | ¥2,766.00 | 100.20K |
| 2026-09-24 | ¥2,751.00 | -2.24% | ¥2,808.00 | ¥2,808.00 | ¥2,714.00 | 100.20K |
| 2026-09-18 | ¥2,814.00 | -0.07% | ¥2,827.00 | ¥2,832.00 | ¥2,765.00 | 78.70K |
| 2026-09-17 | ¥2,816.00 | -1.09% | ¥2,856.00 | ¥2,933.00 | ¥2,791.00 | 82.70K |
| 2026-09-16 | ¥2,847.00 | +2.01% | ¥2,811.00 | ¥2,879.00 | ¥2,800.00 | 86.60K |
| 2026-09-15 | ¥2,791.00 | +0.54% | ¥2,776.00 | ¥2,804.00 | ¥2,752.00 | 54.50K |
| 2026-09-14 | ¥2,776.00 | +0.76% | ¥2,711.00 | ¥2,840.00 | ¥2,710.00 | 53.40K |
| 2026-09-11 | ¥2,755.00 | +0.62% | ¥2,737.00 | ¥2,796.00 | ¥2,643.00 | 113.40K |
| 2026-09-10 | ¥2,738.00 | +2.55% | ¥2,655.00 | ¥2,748.00 | ¥2,655.00 | 44.60K |
| 2026-09-09 | ¥2,670.00 | -2.02% | ¥2,724.00 | ¥2,730.00 | ¥2,670.00 | 58.10K |
| 2026-09-08 | ¥2,725.00 | -3.47% | ¥2,785.00 | ¥2,807.00 | ¥2,725.00 | 68.90K |
| 2026-09-07 | ¥2,823.00 | +0.21% | ¥2,800.00 | ¥2,852.00 | ¥2,793.00 | 58.30K |
| 2026-09-04 | ¥2,817.00 | +0.21% | ¥2,800.00 | ¥2,820.00 | ¥2,746.00 | 75.60K |
| 2026-09-03 | ¥2,811.00 | +0.72% | ¥2,799.00 | ¥2,864.00 | ¥2,781.00 | 87.20K |
| 2026-09-02 | ¥2,791.00 | -2.41% | ¥2,826.00 | ¥2,864.00 | ¥2,790.00 | 82.00K |
| 2026-09-01 | ¥2,860.00 | -0.69% | ¥2,850.00 | ¥2,884.00 | ¥2,820.00 | 64.50K |
| 2026-08-31 | ¥2,880.00 | +0.07% | ¥2,880.00 | ¥2,910.00 | ¥2,831.00 | 61.90K |
| 2026-08-28 | ¥2,878.00 | +1.48% | ¥2,830.00 | ¥2,916.00 | ¥2,810.00 | 93.90K |
| 2026-08-27 | ¥2,836.00 | +3.65% | ¥2,777.00 | ¥2,869.00 | ¥2,750.00 | 102.10K |
| 2026-08-26 | ¥2,736.00 | +1.18% | ¥2,721.00 | ¥2,775.00 | ¥2,721.00 | 74.10K |
| 2026-08-25 | ¥2,704.00 | -0.15% | ¥2,708.00 | ¥2,752.00 | ¥2,673.00 | 52.20K |
| 2026-08-24 | ¥2,708.00 | -1.24% | ¥2,771.00 | ¥2,779.00 | ¥2,661.00 | 81.50K |
| 2026-08-21 | ¥2,742.00 | +2.47% | ¥2,645.00 | ¥2,792.00 | ¥2,636.00 | 129.20K |
| 2026-08-20 | ¥2,676.00 | +0.60% | ¥2,648.00 | ¥2,690.00 | ¥2,600.00 | 79.60K |
| 2026-08-19 | ¥2,660.00 | -3.97% | ¥2,770.00 | ¥2,785.00 | ¥2,645.00 | 145.70K |
| 2026-08-18 | ¥2,770.00 | +2.40% | ¥2,735.00 | ¥2,800.00 | ¥2,715.00 | 200.00K |
| 2026-08-17 | ¥2,705.00 | +2.85% | ¥2,630.00 | ¥2,727.00 | ¥2,625.00 | 151.30K |
| 2026-08-14 | ¥2,630.00 | +0.08% | ¥2,616.00 | ¥2,678.00 | ¥2,598.00 | 162.20K |
| 2026-08-13 | ¥2,628.00 | +6.10% | ¥2,500.00 | ¥2,659.00 | ¥2,494.00 | 125.60K |
| 2026-08-12 | ¥2,477.00 | +2.06% | ¥2,466.00 | ¥2,499.00 | ¥2,423.00 | 117.40K |
| 2026-08-10 | ¥2,427.00 | -1.10% | ¥2,430.00 | ¥2,464.00 | ¥2,377.00 | 124.30K |
| 2026-08-07 | ¥2,454.00 | +9.55% | ¥2,245.00 | ¥2,483.00 | ¥2,200.00 | 267.70K |
| 2026-08-06 | ¥2,240.00 | +3.23% | ¥2,170.00 | ¥2,244.00 | ¥2,170.00 | 123.30K |
| 2026-08-05 | ¥2,170.00 | +1.17% | ¥2,145.00 | ¥2,185.00 | ¥2,140.00 | 79.00K |
| 2026-08-04 | ¥2,145.00 | -1.47% | ¥2,173.00 | ¥2,178.00 | ¥2,143.00 | 64.70K |
| 2026-08-03 | ¥2,177.00 | +0.79% | ¥2,160.00 | ¥2,209.00 | ¥2,118.00 | 103.80K |
| 2026-07-31 | ¥2,160.00 | +0.65% | ¥2,152.00 | ¥2,196.00 | ¥2,120.00 | 58.60K |
| 2026-07-30 | ¥2,146.00 | -0.09% | ¥2,110.00 | ¥2,146.00 | ¥2,096.00 | 103.60K |
| 2026-07-29 | ¥2,148.00 | -0.65% | ¥2,162.00 | ¥2,162.00 | ¥2,100.00 | 77.30K |
| 2026-07-28 | ¥2,162.00 | -0.69% | ¥2,170.00 | ¥2,189.00 | ¥2,126.00 | 64.70K |
| 2026-07-27 | ¥2,177.00 | +2.11% | ¥2,135.00 | ¥2,185.00 | ¥2,128.00 | 81.30K |
| 2026-07-24 | ¥2,132.00 | +1.04% | ¥2,090.00 | ¥2,142.00 | ¥2,075.00 | 61.60K |
| 2026-07-23 | ¥2,110.00 | +0.72% | ¥2,095.00 | ¥2,135.00 | ¥2,095.00 | 40.40K |
| 2026-07-22 | ¥2,095.00 | +0.87% | ¥2,079.00 | ¥2,118.00 | ¥2,065.00 | 50.30K |
| 2026-07-21 | ¥2,077.00 | +3.33% | ¥2,030.00 | ¥2,087.00 | ¥2,024.00 | 67.00K |
| 2026-07-17 | ¥2,010.00 | -5.50% | ¥2,127.00 | ¥2,133.00 | ¥1,994.00 | 69.10K |
| 2026-07-16 | ¥2,127.00 | -0.42% | ¥2,137.00 | ¥2,151.00 | ¥2,116.00 | 48.80K |
| 2026-07-15 | ¥2,136.00 | +1.28% | ¥2,116.00 | ¥2,156.00 | ¥2,116.00 | 63.00K |
| 2026-07-14 | ¥2,109.00 | +1.44% | ¥2,099.00 | ¥2,128.00 | ¥2,074.00 | 52.00K |
| 2026-07-13 | ¥2,079.00 | +2.21% | ¥2,035.00 | ¥2,100.00 | ¥2,035.00 | 86.60K |
| 2026-07-10 | ¥2,034.00 | -0.20% | ¥2,062.00 | ¥2,074.00 | ¥2,022.00 | 49.50K |
| 2026-07-09 | ¥2,038.00 | -1.12% | ¥2,052.00 | ¥2,052.00 | ¥2,019.00 | 40.10K |
| 2026-07-08 | ¥2,061.00 | +1.28% | ¥2,048.00 | ¥2,069.00 | ¥2,021.00 | 49.30K |
| 2026-07-07 | ¥2,035.00 | +0.54% | ¥2,045.00 | ¥2,088.00 | ¥2,035.00 | 72.40K |
| 2026-07-06 | ¥2,024.00 | +0.95% | ¥2,020.00 | ¥2,027.00 | ¥2,007.00 | 30.60K |
| 2026-07-03 | ¥2,005.00 | +0.35% | ¥2,007.00 | ¥2,016.00 | ¥1,982.00 | 56.70K |
| 2026-07-02 | ¥1,998.00 | +1.58% | ¥1,987.00 | ¥2,018.00 | ¥1,978.00 | 55.20K |
| 2026-07-01 | ¥1,967.00 | +0.87% | ¥1,950.00 | ¥1,980.00 | ¥1,929.00 | 45.00K |
| 2026-06-30 | ¥1,950.00 | +0.21% | ¥1,950.00 | ¥1,966.00 | ¥1,935.00 | 45.20K |
| 2026-06-29 | ¥1,946.00 | +1.88% | ¥1,925.00 | ¥1,947.00 | ¥1,918.00 | 45.00K |
| 2026-06-26 | ¥1,910.00 | -0.31% | ¥1,916.00 | ¥1,929.00 | ¥1,899.00 | 46.80K |
| 2026-06-25 | ¥1,916.00 | +0.47% | ¥1,924.00 | ¥1,926.00 | ¥1,895.00 | 61.40K |
| 2026-06-24 | ¥1,907.00 | -1.45% | ¥1,936.00 | ¥1,959.00 | ¥1,904.00 | 55.00K |
| 2026-06-23 | ¥1,935.00 | -0.67% | ¥1,945.00 | ¥1,964.00 | ¥1,935.00 | 52.30K |
| 2026-06-22 | ¥1,948.00 | -0.26% | ¥1,952.00 | ¥1,964.00 | ¥1,939.00 | 74.60K |
| 2026-06-19 | ¥1,953.00 | -3.46% | ¥2,000.00 | ¥2,023.00 | ¥1,953.00 | 102.20K |
| 2026-06-18 | ¥2,023.00 | +1.15% | ¥2,016.00 | ¥2,037.00 | ¥2,001.00 | 44.10K |
| 2026-06-17 | ¥2,000.00 | -0.40% | ¥2,038.00 | ¥2,058.00 | ¥1,998.00 | 50.30K |
| 2026-06-16 | ¥2,008.00 | -0.59% | ¥2,016.00 | ¥2,023.00 | ¥1,980.00 | 41.00K |
| 2026-06-15 | ¥2,020.00 | -0.88% | ¥2,065.00 | ¥2,073.00 | ¥2,010.00 | 60.00K |
| 2026-06-12 | ¥2,038.00 | +1.19% | ¥2,037.00 | ¥2,055.00 | ¥2,021.00 | 85.00K |
| 2026-06-11 | ¥2,014.00 | -0.05% | ¥2,016.00 | ¥2,020.00 | ¥1,978.00 | 50.50K |
| 2026-06-10 | ¥2,015.00 | +1.15% | ¥1,994.00 | ¥2,046.00 | ¥1,985.00 | 55.30K |
| 2026-06-09 | ¥1,992.00 | +1.89% | ¥1,957.00 | ¥2,002.00 | ¥1,957.00 | 49.70K |
| 2026-06-08 | ¥1,955.00 | -0.05% | ¥1,940.00 | ¥1,958.00 | ¥1,928.00 | 41.40K |
| 2026-06-05 | ¥1,956.00 | +0.77% | ¥1,961.00 | ¥1,982.00 | ¥1,950.00 | 40.90K |
| 2026-06-04 | ¥1,941.00 | +0.52% | ¥1,935.00 | ¥1,962.00 | ¥1,905.00 | 52.00K |
| 2026-06-03 | ¥1,931.00 | 0.00% | ¥1,932.00 | ¥1,943.00 | ¥1,910.00 | 47.00K |
| 2026-06-02 | ¥1,931.00 | +1.10% | ¥1,908.00 | ¥1,935.00 | ¥1,883.00 | 75.20K |
| 2026-06-01 | ¥1,910.00 | -1.75% | ¥1,944.00 | ¥1,948.00 | ¥1,910.00 | 80.80K |
| 2026-05-29 | ¥1,944.00 | -0.77% | ¥1,959.00 | ¥1,990.00 | ¥1,944.00 | 50.80K |
| 2026-05-28 | ¥1,959.00 | -1.16% | ¥1,970.00 | ¥1,970.00 | ¥1,936.00 | 63.70K |
| 2026-05-27 | ¥1,982.00 | -0.15% | ¥1,981.00 | ¥1,985.00 | ¥1,952.00 | 56.90K |
| 2026-05-26 | ¥1,985.00 | +0.15% | ¥1,971.00 | ¥2,000.00 | ¥1,940.00 | 49.40K |
| 2026-05-25 | ¥1,982.00 | -1.44% | ¥2,006.00 | ¥2,010.00 | ¥1,973.00 | 54.80K |