Felissimo Corporation (TYO:3396)
Japan
· Delayed Price · Currency is JPY 852.00
-1.00 (-0.12%)
Apr 30, 2026, 9:29 AM JST
Felissimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 855.00 | 856.00 | 853.00 | 853.00 | 853.00 | -0.23% | 2,200 |
| Apr 27, 2026 | 853.00 | 859.00 | 850.00 | 855.00 | 855.00 | 0.35% | 6,600 |
| Apr 24, 2026 | 856.00 | 873.00 | 848.00 | 852.00 | 852.00 | 0.59% | 4,800 |
| Apr 23, 2026 | 862.00 | 862.00 | 847.00 | 847.00 | 847.00 | -1.74% | 15,800 |
| Apr 22, 2026 | 870.00 | 870.00 | 862.00 | 862.00 | 862.00 | -0.92% | 3,500 |
| Apr 21, 2026 | 876.00 | 877.00 | 870.00 | 870.00 | 870.00 | -0.80% | 2,100 |
| Apr 20, 2026 | 878.00 | 878.00 | 875.00 | 877.00 | 877.00 | 0.23% | 3,500 |
| Apr 17, 2026 | 873.00 | 875.00 | 871.00 | 875.00 | 875.00 | 0.11% | 5,300 |
| Apr 16, 2026 | 875.00 | 879.00 | 874.00 | 874.00 | 874.00 | -0.11% | 2,100 |
| Apr 15, 2026 | 876.00 | 877.00 | 875.00 | 875.00 | 875.00 | -0.11% | 3,000 |
| Apr 14, 2026 | 875.00 | 879.00 | 873.00 | 876.00 | 876.00 | 0.11% | 4,600 |
| Apr 13, 2026 | 873.00 | 879.00 | 873.00 | 875.00 | 875.00 | 0.34% | 3,200 |
| Apr 10, 2026 | 873.00 | 880.00 | 871.00 | 872.00 | 872.00 | 0.11% | 5,000 |
| Apr 9, 2026 | 889.00 | 889.00 | 870.00 | 871.00 | 871.00 | -1.47% | 10,200 |
| Apr 8, 2026 | 872.00 | 899.00 | 860.00 | 884.00 | 884.00 | -1.67% | 46,400 |
| Apr 7, 2026 | 880.00 | 900.00 | 880.00 | 899.00 | 899.00 | 2.63% | 40,600 |
| Apr 6, 2026 | 874.00 | 880.00 | 870.00 | 876.00 | 876.00 | 0.57% | 7,500 |
| Apr 3, 2026 | 869.00 | 873.00 | 864.00 | 871.00 | 871.00 | 0.93% | 5,900 |
| Apr 2, 2026 | 866.00 | 866.00 | 861.00 | 863.00 | 863.00 | -0.35% | 4,600 |
| Apr 1, 2026 | 875.00 | 876.00 | 861.00 | 866.00 | 866.00 | -2.70% | 34,900 |
| Mar 31, 2026 | 887.00 | 890.00 | 878.00 | 890.00 | 890.00 | - | 4,800 |
| Mar 30, 2026 | 865.00 | 890.00 | 865.00 | 890.00 | 890.00 | 1.14% | 6,900 |
| Mar 27, 2026 | 878.00 | 880.00 | 871.00 | 880.00 | 880.00 | 0.80% | 4,900 |
| Mar 26, 2026 | 877.00 | 877.00 | 870.00 | 873.00 | 873.00 | -0.46% | 1,700 |
| Mar 25, 2026 | 870.00 | 877.00 | 869.00 | 877.00 | 877.00 | 1.39% | 2,800 |
| Mar 24, 2026 | 875.00 | 876.00 | 863.00 | 865.00 | 865.00 | 0.35% | 2,200 |
| Mar 23, 2026 | 871.00 | 871.00 | 860.00 | 862.00 | 862.00 | -1.49% | 9,300 |
| Mar 19, 2026 | 880.00 | 880.00 | 873.00 | 875.00 | 875.00 | -0.46% | 5,600 |
| Mar 18, 2026 | 880.00 | 880.00 | 874.00 | 879.00 | 879.00 | 0.80% | 2,900 |
| Mar 17, 2026 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | - | 6,400 |
| Mar 16, 2026 | 878.00 | 878.00 | 872.00 | 872.00 | 872.00 | - | 6,700 |
| Mar 13, 2026 | 874.00 | 875.00 | 871.00 | 872.00 | 872.00 | -0.11% | 2,700 |
| Mar 12, 2026 | 870.00 | 873.00 | 867.00 | 873.00 | 873.00 | 0.58% | 2,800 |
| Mar 11, 2026 | 866.00 | 868.00 | 865.00 | 868.00 | 868.00 | 0.35% | 3,800 |
| Mar 10, 2026 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0.93% | 4,800 |
| Mar 9, 2026 | 850.00 | 864.00 | 847.00 | 857.00 | 857.00 | -0.23% | 5,800 |
| Mar 6, 2026 | 861.00 | 865.00 | 857.00 | 859.00 | 859.00 | 0.12% | 2,800 |
| Mar 5, 2026 | 858.00 | 859.00 | 855.00 | 858.00 | 858.00 | 1.78% | 2,600 |
| Mar 4, 2026 | 847.00 | 850.00 | 842.00 | 843.00 | 843.00 | -0.82% | 7,900 |
| Mar 3, 2026 | 853.00 | 859.00 | 850.00 | 850.00 | 850.00 | -0.23% | 3,100 |
| Mar 2, 2026 | 855.00 | 855.00 | 846.00 | 852.00 | 852.00 | -1.16% | 14,700 |
| Feb 27, 2026 | 860.00 | 875.00 | 860.00 | 862.00 | 862.00 | - | 14,200 |
| Feb 26, 2026 | 860.00 | 871.00 | 860.00 | 862.00 | 862.00 | -2.60% | 12,200 |
| Feb 25, 2026 | 877.00 | 885.00 | 876.00 | 885.00 | 865.00 | 1.03% | 12,800 |
| Feb 24, 2026 | 882.00 | 884.00 | 876.00 | 876.00 | 856.20 | -0.34% | 9,000 |
| Feb 20, 2026 | 888.00 | 888.00 | 875.00 | 879.00 | 859.14 | -0.57% | 11,700 |
| Feb 19, 2026 | 880.00 | 888.00 | 876.00 | 884.00 | 864.02 | 0.57% | 14,800 |
| Feb 18, 2026 | 873.00 | 884.00 | 873.00 | 879.00 | 859.14 | 0.92% | 10,500 |
| Feb 17, 2026 | 871.00 | 878.00 | 869.00 | 871.00 | 851.32 | 0.11% | 7,700 |
| Feb 16, 2026 | 872.00 | 877.00 | 870.00 | 870.00 | 850.34 | 0.46% | 7,300 |
| Feb 13, 2026 | 872.00 | 872.00 | 866.00 | 866.00 | 846.43 | -0.69% | 2,900 |
| Feb 12, 2026 | 870.00 | 872.00 | 867.00 | 872.00 | 852.29 | 0.46% | 4,100 |
| Feb 10, 2026 | 870.00 | 870.00 | 865.00 | 868.00 | 848.38 | -0.23% | 3,000 |
| Feb 9, 2026 | 875.00 | 878.00 | 869.00 | 870.00 | 850.34 | 0.12% | 8,300 |
| Feb 6, 2026 | 872.00 | 872.00 | 866.00 | 869.00 | 849.36 | -0.23% | 5,600 |
| Feb 5, 2026 | 865.00 | 871.00 | 865.00 | 871.00 | 851.32 | 0.69% | 7,300 |
| Feb 4, 2026 | 860.00 | 868.00 | 859.00 | 865.00 | 845.45 | 0.58% | 3,800 |
| Feb 3, 2026 | 857.00 | 870.00 | 857.00 | 860.00 | 840.56 | 0.35% | 8,400 |
| Feb 2, 2026 | 856.00 | 858.00 | 851.00 | 857.00 | 837.63 | 0.23% | 7,200 |
| Jan 30, 2026 | 851.00 | 857.00 | 850.00 | 855.00 | 835.68 | 0.83% | 3,600 |
| Jan 29, 2026 | 848.00 | 852.00 | 847.00 | 848.00 | 828.84 | 0.12% | 4,200 |
| Jan 28, 2026 | 861.00 | 861.00 | 835.00 | 847.00 | 827.86 | -1.28% | 23,300 |
| Jan 27, 2026 | 859.00 | 860.00 | 857.00 | 858.00 | 838.61 | 0.12% | 1,900 |
| Jan 26, 2026 | 859.00 | 860.00 | 856.00 | 857.00 | 837.63 | -0.35% | 4,900 |
| Jan 23, 2026 | 862.00 | 869.00 | 856.00 | 860.00 | 840.56 | -0.12% | 12,200 |
| Jan 22, 2026 | 872.00 | 872.00 | 860.00 | 861.00 | 841.54 | -0.69% | 12,400 |
| Jan 21, 2026 | 875.00 | 875.00 | 864.00 | 867.00 | 847.41 | -0.91% | 8,400 |
| Jan 20, 2026 | 882.00 | 882.00 | 874.00 | 875.00 | 855.23 | -0.23% | 10,300 |
| Jan 19, 2026 | 879.00 | 879.00 | 871.00 | 877.00 | 857.18 | 0.80% | 8,300 |
| Jan 16, 2026 | 866.00 | 880.00 | 864.00 | 870.00 | 850.34 | 0.93% | 14,500 |
| Jan 15, 2026 | 860.00 | 868.00 | 858.00 | 862.00 | 842.52 | 0.70% | 6,700 |
| Jan 14, 2026 | 856.00 | 874.00 | 850.00 | 856.00 | 836.66 | -0.23% | 31,000 |
| Jan 13, 2026 | 881.00 | 881.00 | 847.00 | 858.00 | 838.61 | -3.81% | 53,400 |
| Jan 9, 2026 | 898.00 | 898.00 | 890.00 | 892.00 | 871.84 | -0.67% | 20,200 |
| Jan 8, 2026 | 899.00 | 900.00 | 889.00 | 898.00 | 877.71 | 0.34% | 28,200 |
| Jan 7, 2026 | 881.00 | 896.00 | 881.00 | 895.00 | 874.77 | 1.59% | 15,600 |
| Jan 6, 2026 | 879.00 | 882.00 | 878.00 | 881.00 | 861.09 | 0.23% | 5,600 |
| Jan 5, 2026 | 881.00 | 885.00 | 879.00 | 879.00 | 859.14 | -0.11% | 8,500 |
| Dec 30, 2025 | 889.00 | 889.00 | 873.00 | 880.00 | 860.11 | -0.90% | 10,800 |
| Dec 29, 2025 | 875.00 | 888.00 | 870.00 | 888.00 | 867.93 | 1.49% | 12,300 |
| Dec 26, 2025 | 864.00 | 875.00 | 864.00 | 875.00 | 855.23 | 1.51% | 13,800 |
| Dec 25, 2025 | 854.00 | 863.00 | 854.00 | 862.00 | 842.52 | 0.58% | 9,100 |
| Dec 24, 2025 | 854.00 | 857.00 | 848.00 | 857.00 | 837.63 | 0.35% | 6,800 |
| Dec 23, 2025 | 850.00 | 854.00 | 847.00 | 854.00 | 834.70 | 0.47% | 6,200 |
| Dec 22, 2025 | 847.00 | 850.00 | 845.00 | 850.00 | 830.79 | 0.35% | 8,900 |
| Dec 19, 2025 | 854.00 | 854.00 | 845.00 | 847.00 | 827.86 | -0.82% | 6,600 |
| Dec 18, 2025 | 838.00 | 854.00 | 836.00 | 854.00 | 834.70 | 1.91% | 10,100 |
| Dec 17, 2025 | 838.00 | 839.00 | 835.00 | 838.00 | 819.06 | 0.48% | 6,400 |
| Dec 16, 2025 | 836.00 | 840.00 | 832.00 | 834.00 | 815.15 | -0.24% | 13,200 |
| Dec 15, 2025 | 832.00 | 836.00 | 832.00 | 836.00 | 817.11 | 0.24% | 2,900 |
| Dec 12, 2025 | 834.00 | 835.00 | 833.00 | 834.00 | 815.15 | 0.36% | 3,600 |
| Dec 11, 2025 | 831.00 | 833.00 | 831.00 | 831.00 | 812.22 | - | 3,300 |
| Dec 10, 2025 | 831.00 | 833.00 | 830.00 | 831.00 | 812.22 | - | 4,400 |
| Dec 9, 2025 | 834.00 | 834.00 | 831.00 | 831.00 | 812.22 | - | 3,200 |
| Dec 8, 2025 | 834.00 | 835.00 | 831.00 | 831.00 | 812.22 | -0.24% | 4,300 |
| Dec 5, 2025 | 831.00 | 833.00 | 828.00 | 833.00 | 814.18 | 0.36% | 3,700 |
| Dec 4, 2025 | 830.00 | 832.00 | 830.00 | 830.00 | 811.24 | - | 3,600 |
| Dec 3, 2025 | 833.00 | 835.00 | 829.00 | 830.00 | 811.24 | - | 12,600 |
| Dec 2, 2025 | 830.00 | 831.00 | 829.00 | 830.00 | 811.24 | -0.95% | 5,700 |
| Dec 1, 2025 | 841.00 | 845.00 | 838.00 | 838.00 | 819.06 | -0.36% | 5,900 |