FCE Inc. 9564
TSE · Japan · Commercial Services
¥548.00-5.00 (-0.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥553.00 | +1.47% | ¥545.00 | ¥554.00 | ¥539.00 | 37.50K |
| 2026-09-30 | ¥545.00 | -0.37% | ¥547.00 | ¥549.00 | ¥539.00 | 23.20K |
| 2026-09-29 | ¥547.00 | -0.36% | ¥533.00 | ¥552.00 | ¥531.00 | 57.00K |
| 2026-09-28 | ¥549.00 | -1.61% | ¥568.00 | ¥569.00 | ¥548.00 | 105.10K |
| 2026-09-25 | ¥558.00 | -0.53% | ¥571.00 | ¥571.00 | ¥555.00 | 41.80K |
| 2026-09-24 | ¥561.00 | -0.18% | ¥565.00 | ¥572.00 | ¥561.00 | 28.80K |
| 2026-09-18 | ¥562.00 | +0.18% | ¥561.00 | ¥569.00 | ¥560.00 | 28.90K |
| 2026-09-17 | ¥561.00 | -0.53% | ¥564.00 | ¥574.00 | ¥560.00 | 25.90K |
| 2026-09-16 | ¥564.00 | -0.35% | ¥566.00 | ¥568.00 | ¥559.00 | 22.90K |
| 2026-09-15 | ¥566.00 | +0.18% | ¥561.00 | ¥572.00 | ¥561.00 | 21.90K |
| 2026-09-14 | ¥565.00 | +1.80% | ¥555.00 | ¥567.00 | ¥546.00 | 47.70K |
| 2026-09-11 | ¥555.00 | -0.36% | ¥553.00 | ¥561.00 | ¥546.00 | 31.50K |
| 2026-09-10 | ¥557.00 | +0.36% | ¥554.00 | ¥560.00 | ¥545.00 | 36.50K |
| 2026-09-09 | ¥555.00 | -0.54% | ¥555.00 | ¥558.00 | ¥545.00 | 31.80K |
| 2026-09-08 | ¥558.00 | -3.13% | ¥570.00 | ¥570.00 | ¥558.00 | 31.90K |
| 2026-09-07 | ¥576.00 | +2.67% | ¥581.00 | ¥588.00 | ¥570.00 | 75.30K |
| 2026-09-04 | ¥561.00 | +2.19% | ¥547.00 | ¥564.00 | ¥545.00 | 34.90K |
| 2026-09-03 | ¥549.00 | -2.49% | ¥561.00 | ¥566.00 | ¥539.00 | 60.20K |
| 2026-09-02 | ¥563.00 | -5.85% | ¥597.00 | ¥597.00 | ¥559.00 | 69.40K |
| 2026-09-01 | ¥598.00 | +0.17% | ¥597.00 | ¥603.00 | ¥592.00 | 35.80K |
| 2026-08-31 | ¥597.00 | +0.67% | ¥590.00 | ¥602.00 | ¥580.00 | 41.30K |
| 2026-08-28 | ¥593.00 | +2.24% | ¥584.00 | ¥595.00 | ¥584.00 | 41.10K |
| 2026-08-27 | ¥580.00 | -1.19% | ¥585.00 | ¥585.00 | ¥574.00 | 28.60K |
| 2026-08-26 | ¥587.00 | +0.69% | ¥573.00 | ¥589.00 | ¥573.00 | 35.70K |
| 2026-08-25 | ¥583.00 | -2.83% | ¥595.00 | ¥595.00 | ¥570.00 | 61.90K |
| 2026-08-24 | ¥600.00 | -0.33% | ¥610.00 | ¥614.00 | ¥595.00 | 69.70K |
| 2026-08-21 | ¥602.00 | +0.67% | ¥597.00 | ¥602.00 | ¥592.00 | 35.20K |
| 2026-08-20 | ¥598.00 | -0.17% | ¥605.00 | ¥607.00 | ¥595.00 | 37.60K |
| 2026-08-19 | ¥599.00 | +2.92% | ¥583.00 | ¥602.00 | ¥580.00 | 96.80K |
| 2026-08-18 | ¥582.00 | +0.69% | ¥578.00 | ¥584.00 | ¥566.00 | 50.20K |
| 2026-08-17 | ¥578.00 | +1.40% | ¥575.00 | ¥586.00 | ¥570.00 | 44.80K |
| 2026-08-14 | ¥570.00 | 0.00% | ¥570.00 | ¥583.00 | ¥569.00 | 39.40K |
| 2026-08-13 | ¥570.00 | -2.90% | ¥585.00 | ¥585.00 | ¥565.00 | 56.10K |
| 2026-08-12 | ¥587.00 | +3.53% | ¥570.00 | ¥608.00 | ¥570.00 | 145.80K |
| 2026-08-10 | ¥567.00 | +4.04% | ¥550.00 | ¥569.00 | ¥525.00 | 188.40K |
| 2026-08-07 | ¥545.00 | +1.30% | ¥544.00 | ¥548.00 | ¥537.00 | 26.60K |
| 2026-08-06 | ¥538.00 | +0.94% | ¥533.00 | ¥547.00 | ¥530.00 | 39.40K |
| 2026-08-05 | ¥533.00 | -2.02% | ¥544.00 | ¥544.00 | ¥533.00 | 38.30K |
| 2026-08-04 | ¥544.00 | -0.55% | ¥547.00 | ¥549.00 | ¥531.00 | 40.20K |
| 2026-08-03 | ¥547.00 | +2.43% | ¥539.00 | ¥547.00 | ¥533.00 | 28.00K |
| 2026-07-31 | ¥534.00 | -1.66% | ¥536.00 | ¥544.00 | ¥533.00 | 24.00K |
| 2026-07-30 | ¥543.00 | +1.88% | ¥526.00 | ¥550.00 | ¥526.00 | 37.10K |
| 2026-07-29 | ¥533.00 | -3.09% | ¥555.00 | ¥555.00 | ¥525.00 | 46.50K |
| 2026-07-28 | ¥550.00 | +2.23% | ¥544.00 | ¥550.00 | ¥536.00 | 25.00K |
| 2026-07-27 | ¥538.00 | +2.48% | ¥526.00 | ¥540.00 | ¥526.00 | 29.00K |
| 2026-07-24 | ¥525.00 | -0.76% | ¥526.00 | ¥530.00 | ¥523.00 | 18.60K |
| 2026-07-23 | ¥529.00 | +1.34% | ¥524.00 | ¥534.00 | ¥523.00 | 24.20K |
| 2026-07-22 | ¥522.00 | -0.57% | ¥530.00 | ¥530.00 | ¥520.00 | 21.50K |
| 2026-07-21 | ¥525.00 | +1.55% | ¥527.00 | ¥535.00 | ¥520.00 | 19.20K |
| 2026-07-17 | ¥517.00 | -1.71% | ¥531.00 | ¥536.00 | ¥513.00 | 42.00K |
| 2026-07-16 | ¥526.00 | +2.53% | ¥523.00 | ¥530.00 | ¥519.00 | 46.70K |
| 2026-07-15 | ¥513.00 | -1.16% | ¥525.00 | ¥525.00 | ¥511.00 | 30.80K |
| 2026-07-14 | ¥519.00 | +0.39% | ¥514.00 | ¥521.00 | ¥506.00 | 49.70K |
| 2026-07-13 | ¥517.00 | -0.96% | ¥527.00 | ¥529.00 | ¥517.00 | 20.40K |
| 2026-07-10 | ¥522.00 | +3.16% | ¥506.00 | ¥525.00 | ¥506.00 | 22.80K |
| 2026-07-09 | ¥506.00 | -1.56% | ¥509.00 | ¥514.00 | ¥505.00 | 11.90K |
| 2026-07-08 | ¥514.00 | -0.96% | ¥518.00 | ¥518.00 | ¥506.00 | 21.10K |
| 2026-07-07 | ¥519.00 | -0.19% | ¥535.00 | ¥535.00 | ¥512.00 | 41.00K |
| 2026-07-06 | ¥520.00 | +2.77% | ¥514.00 | ¥524.00 | ¥510.00 | 31.70K |
| 2026-07-03 | ¥506.00 | +1.00% | ¥505.00 | ¥514.00 | ¥498.00 | 27.70K |
| 2026-07-02 | ¥501.00 | +3.73% | ¥490.00 | ¥501.00 | ¥488.00 | 42.30K |
| 2026-07-01 | ¥483.00 | +0.63% | ¥485.00 | ¥485.00 | ¥476.00 | 8.60K |
| 2026-06-30 | ¥480.00 | 0.00% | ¥487.00 | ¥487.00 | ¥472.00 | 20.40K |
| 2026-06-29 | ¥480.00 | +3.90% | ¥473.00 | ¥488.00 | ¥471.00 | 52.80K |
| 2026-06-26 | ¥462.00 | -0.22% | ¥463.00 | ¥466.00 | ¥460.00 | 18.50K |
| 2026-06-25 | ¥463.00 | +0.43% | ¥465.00 | ¥467.00 | ¥456.00 | 16.50K |
| 2026-06-24 | ¥461.00 | +0.66% | ¥460.00 | ¥470.00 | ¥459.00 | 25.10K |
| 2026-06-23 | ¥458.00 | -0.87% | ¥462.00 | ¥475.00 | ¥452.00 | 51.30K |
| 2026-06-22 | ¥462.00 | -0.22% | ¥467.00 | ¥467.00 | ¥450.00 | 50.60K |
| 2026-06-19 | ¥463.00 | -2.53% | ¥479.00 | ¥479.00 | ¥460.00 | 17.30K |
| 2026-06-18 | ¥475.00 | +3.71% | ¥466.00 | ¥475.00 | ¥457.00 | 24.40K |
| 2026-06-17 | ¥458.00 | +3.62% | ¥442.00 | ¥464.00 | ¥442.00 | 27.80K |
| 2026-06-16 | ¥442.00 | -4.33% | ¥456.00 | ¥456.00 | ¥441.00 | 48.80K |
| 2026-06-15 | ¥462.00 | -0.86% | ¥470.00 | ¥473.00 | ¥459.00 | 24.20K |
| 2026-06-12 | ¥466.00 | +3.33% | ¥451.00 | ¥470.00 | ¥451.00 | 37.60K |
| 2026-06-11 | ¥451.00 | -0.22% | ¥450.00 | ¥460.00 | ¥445.00 | 72.90K |
| 2026-06-10 | ¥452.00 | +0.44% | ¥450.00 | ¥456.00 | ¥448.00 | 34.90K |
| 2026-06-09 | ¥450.00 | +2.04% | ¥449.00 | ¥456.00 | ¥449.00 | 19.60K |
| 2026-06-08 | ¥441.00 | -2.00% | ¥449.00 | ¥451.00 | ¥435.00 | 29.70K |
| 2026-06-05 | ¥450.00 | +3.93% | ¥432.00 | ¥450.00 | ¥432.00 | 57.70K |
| 2026-06-04 | ¥433.00 | +0.23% | ¥425.00 | ¥438.00 | ¥424.00 | 35.00K |
| 2026-06-03 | ¥432.00 | -1.37% | ¥435.00 | ¥437.00 | ¥425.00 | 70.60K |
| 2026-06-02 | ¥438.00 | -4.16% | ¥455.00 | ¥455.00 | ¥435.00 | 72.30K |
| 2026-06-01 | ¥457.00 | +1.56% | ¥450.00 | ¥457.00 | ¥444.00 | 118.40K |
| 2026-05-29 | ¥450.00 | +0.22% | ¥445.00 | ¥457.00 | ¥445.00 | 29.90K |
| 2026-05-28 | ¥449.00 | -1.32% | ¥450.00 | ¥455.00 | ¥446.00 | 67.10K |
| 2026-05-27 | ¥455.00 | -2.36% | ¥464.00 | ¥465.00 | ¥450.00 | 68.20K |
| 2026-05-26 | ¥466.00 | +1.53% | ¥459.00 | ¥469.00 | ¥456.00 | 42.70K |
| 2026-05-25 | ¥459.00 | +0.22% | ¥460.00 | ¥464.00 | ¥453.00 | 51.80K |
| 2026-05-22 | ¥458.00 | -2.14% | ¥460.00 | ¥462.00 | ¥441.00 | 79.10K |