Fund Creation Group Company Limited (TYO:3266)
Japan
· Delayed Price · Currency is JPY 94.00
-1.00 (-1.06%)
Mar 10, 2026, 3:23 PM JST
TYO:3266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.00 | 94.00 | 88.00 | 94.00 | 94.00 | - | 460,400 |
| Mar 6, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 132,000 |
| Mar 5, 2026 | 93.00 | 96.00 | 93.00 | 94.00 | 94.00 | 4.44% | 243,500 |
| Mar 4, 2026 | 92.00 | 94.00 | 88.00 | 90.00 | 90.00 | -5.26% | 660,100 |
| Mar 3, 2026 | 96.00 | 99.00 | 94.00 | 95.00 | 95.00 | -4.04% | 967,200 |
| Mar 2, 2026 | 103.00 | 104.00 | 99.00 | 99.00 | 99.00 | -6.60% | 897,400 |
| Feb 27, 2026 | 101.00 | 108.00 | 99.00 | 106.00 | 106.00 | 3.92% | 1,017,000 |
| Feb 26, 2026 | 100.00 | 106.00 | 99.00 | 102.00 | 102.00 | 0.99% | 559,200 |
| Feb 25, 2026 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 3.06% | 402,800 |
| Feb 24, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 479,800 |
| Feb 20, 2026 | 98.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 1,002,600 |
| Feb 19, 2026 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 753,000 |
| Feb 18, 2026 | 111.00 | 112.00 | 99.00 | 101.00 | 101.00 | -8.18% | 2,003,200 |
| Feb 17, 2026 | 117.00 | 118.00 | 109.00 | 110.00 | 110.00 | -5.98% | 1,452,300 |
| Feb 16, 2026 | 110.00 | 124.00 | 106.00 | 117.00 | 117.00 | 2.63% | 3,402,700 |
| Feb 13, 2026 | 130.00 | 133.00 | 109.00 | 114.00 | 114.00 | -5.00% | 8,665,900 |
| Feb 12, 2026 | 98.00 | 120.00 | 96.00 | 120.00 | 120.00 | 33.33% | 12,608,800 |
| Feb 10, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 96,500 |
| Feb 9, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 173,500 |
| Feb 6, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 28,700 |
| Feb 5, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 25,900 |
| Feb 4, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 58,300 |
| Feb 3, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 19,100 |
| Feb 2, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 121,300 |
| Jan 30, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 17,400 |
| Jan 29, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 53,900 |
| Jan 28, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 196,700 |
| Jan 27, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 42,500 |
| Jan 26, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 105,500 |
| Jan 23, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | 136,000 |
| Jan 22, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 181,400 |
| Jan 21, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 138,200 |
| Jan 20, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 98,600 |
| Jan 19, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 99,600 |
| Jan 16, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 250,000 |
| Jan 15, 2026 | 91.00 | 95.00 | 90.00 | 93.00 | 93.00 | 5.68% | 1,166,600 |
| Jan 14, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 164,800 |
| Jan 13, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 79,900 |
| Jan 9, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 24,600 |
| Jan 8, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 43,700 |
| Jan 7, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 55,100 |
| Jan 6, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 91,300 |
| Jan 5, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 74,300 |
| Dec 30, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 44,000 |
| Dec 29, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 118,600 |
| Dec 26, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 159,900 |
| Dec 25, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 235,800 |
| Dec 24, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 182,800 |
| Dec 23, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 70,700 |
| Dec 22, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 128,800 |
| Dec 19, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 57,300 |
| Dec 18, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 36,200 |
| Dec 17, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 141,700 |
| Dec 16, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 112,000 |
| Dec 15, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 128,000 |
| Dec 12, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 102,000 |
| Dec 11, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 29,700 |
| Dec 10, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 37,700 |
| Dec 9, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 147,100 |
| Dec 8, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 58,400 |
| Dec 5, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 88,200 |
| Dec 4, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 71,000 |
| Dec 3, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 102,900 |
| Dec 2, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 77,400 |
| Dec 1, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 92,400 |
| Nov 28, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 76,100 |
| Nov 27, 2025 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 139,100 |
| Nov 26, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 86.00 | 2.35% | 109,000 |
| Nov 25, 2025 | 88.00 | 89.00 | 85.00 | 85.00 | 84.02 | -2.30% | 111,800 |
| Nov 21, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 86.00 | -1.14% | 80,600 |
| Nov 20, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 86.99 | -1.12% | 80,100 |
| Nov 19, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 87.98 | 2.30% | 134,200 |
| Nov 18, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 86.00 | -2.25% | 121,400 |
| Nov 17, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 87.98 | -3.26% | 106,700 |
| Nov 14, 2025 | 91.00 | 94.00 | 91.00 | 92.00 | 90.94 | - | 49,500 |
| Nov 13, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 90.94 | -1.08% | 109,400 |
| Nov 12, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 91.93 | 1.09% | 84,200 |
| Nov 11, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 90.94 | - | 59,300 |
| Nov 10, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 90.94 | 3.37% | 89,800 |
| Nov 7, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 87.98 | -3.26% | 118,200 |
| Nov 6, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 90.94 | 3.37% | 114,000 |
| Nov 5, 2025 | 91.00 | 91.00 | 88.00 | 89.00 | 87.98 | -3.26% | 344,500 |
| Nov 4, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 90.94 | - | 52,100 |
| Oct 31, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 90.94 | -1.08% | 200,900 |
| Oct 30, 2025 | 90.00 | 94.00 | 90.00 | 93.00 | 91.93 | 3.33% | 206,300 |
| Oct 29, 2025 | 93.00 | 94.00 | 90.00 | 90.00 | 88.97 | -3.23% | 218,300 |
| Oct 28, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 91.93 | -2.11% | 82,400 |
| Oct 27, 2025 | 97.00 | 98.00 | 94.00 | 95.00 | 93.91 | -1.04% | 307,400 |
| Oct 24, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 94.90 | - | 83,900 |
| Oct 23, 2025 | 95.00 | 98.00 | 95.00 | 96.00 | 94.90 | 1.05% | 254,200 |
| Oct 22, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 93.91 | - | 130,300 |
| Oct 21, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 93.91 | -1.04% | 124,700 |
| Oct 20, 2025 | 94.00 | 97.00 | 93.00 | 96.00 | 94.90 | 2.13% | 207,800 |
| Oct 17, 2025 | 92.00 | 94.00 | 91.00 | 94.00 | 92.92 | 2.17% | 210,100 |
| Oct 16, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 90.94 | -2.13% | 254,100 |
| Oct 15, 2025 | 90.00 | 94.00 | 90.00 | 94.00 | 92.92 | 5.62% | 228,400 |
| Oct 14, 2025 | 92.00 | 92.00 | 88.00 | 89.00 | 87.98 | -5.32% | 643,100 |
| Oct 10, 2025 | 96.00 | 97.00 | 92.00 | 94.00 | 92.92 | -4.08% | 556,600 |
| Oct 9, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 96.87 | 1.03% | 144,100 |
| Oct 8, 2025 | 97.00 | 99.00 | 96.00 | 97.00 | 95.89 | 1.04% | 170,100 |