Ficha Inc. (TYO:4052)
Japan
· Delayed Price · Currency is JPY 309.00
+4.00 (1.31%)
Mar 11, 2026, 3:30 PM JST
Ficha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 333.00 | 333.00 | 304.00 | 305.00 | 305.00 | 1.33% | 68,000 |
| Mar 9, 2026 | 317.00 | 317.00 | 288.00 | 301.00 | 301.00 | -8.23% | 131,600 |
| Mar 6, 2026 | 319.00 | 355.00 | 319.00 | 328.00 | 328.00 | 2.82% | 152,600 |
| Mar 5, 2026 | 351.00 | 355.00 | 319.00 | 319.00 | 319.00 | - | 135,600 |
| Mar 4, 2026 | 340.00 | 358.00 | 313.00 | 319.00 | 319.00 | -15.16% | 573,600 |
| Mar 3, 2026 | 303.00 | 376.00 | 303.00 | 376.00 | 376.00 | 27.03% | 598,100 |
| Mar 2, 2026 | 289.00 | 301.00 | 289.00 | 296.00 | 296.00 | 2.78% | 36,700 |
| Feb 27, 2026 | 290.00 | 293.00 | 288.00 | 288.00 | 288.00 | -1.37% | 16,800 |
| Feb 26, 2026 | 295.00 | 295.00 | 287.00 | 292.00 | 292.00 | -0.68% | 14,400 |
| Feb 25, 2026 | 293.00 | 298.00 | 292.00 | 294.00 | 294.00 | 0.34% | 6,100 |
| Feb 24, 2026 | 291.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.03% | 14,600 |
| Feb 20, 2026 | 292.00 | 295.00 | 288.00 | 290.00 | 290.00 | -0.34% | 10,300 |
| Feb 19, 2026 | 287.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.39% | 4,300 |
| Feb 18, 2026 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 1.41% | 11,300 |
| Feb 17, 2026 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 3,300 |
| Feb 16, 2026 | 282.00 | 287.00 | 282.00 | 282.00 | 282.00 | 0.36% | 12,200 |
| Feb 13, 2026 | 287.00 | 289.00 | 281.00 | 281.00 | 281.00 | -2.09% | 31,100 |
| Feb 12, 2026 | 293.00 | 294.00 | 287.00 | 287.00 | 287.00 | -2.05% | 9,200 |
| Feb 10, 2026 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | - | 5,600 |
| Feb 9, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | 0.69% | 4,500 |
| Feb 6, 2026 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -1.36% | 6,500 |
| Feb 5, 2026 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 8,000 |
| Feb 4, 2026 | 292.00 | 294.00 | 289.00 | 294.00 | 294.00 | 0.68% | 5,100 |
| Feb 3, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.34% | 2,900 |
| Feb 2, 2026 | 288.00 | 291.00 | 288.00 | 291.00 | 291.00 | 1.04% | 1,500 |
| Jan 30, 2026 | 289.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.35% | 12,500 |
| Jan 29, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.69% | 10,400 |
| Jan 28, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | -0.34% | 1,800 |
| Jan 27, 2026 | 293.00 | 293.00 | 288.00 | 292.00 | 292.00 | -0.34% | 9,600 |
| Jan 26, 2026 | 294.00 | 294.00 | 291.00 | 293.00 | 293.00 | - | 10,100 |
| Jan 23, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 4,800 |
| Jan 22, 2026 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 6,000 |
| Jan 21, 2026 | 297.00 | 297.00 | 292.00 | 293.00 | 293.00 | -2.01% | 9,200 |
| Jan 20, 2026 | 300.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.33% | 3,800 |
| Jan 19, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | - | 11,200 |
| Jan 16, 2026 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 0.33% | 15,200 |
| Jan 15, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.34% | 14,100 |
| Jan 14, 2026 | 301.00 | 301.00 | 296.00 | 298.00 | 298.00 | -1.00% | 7,700 |
| Jan 13, 2026 | 297.00 | 301.00 | 294.00 | 301.00 | 301.00 | 1.35% | 22,800 |
| Jan 9, 2026 | 294.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.02% | 4,700 |
| Jan 8, 2026 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 0.34% | 7,500 |
| Jan 7, 2026 | 294.00 | 294.00 | 292.00 | 293.00 | 293.00 | 0.69% | 8,700 |
| Jan 6, 2026 | 294.00 | 296.00 | 287.00 | 291.00 | 291.00 | -1.69% | 21,900 |
| Jan 5, 2026 | 294.00 | 297.00 | 292.00 | 296.00 | 296.00 | 0.68% | 13,200 |
| Dec 30, 2025 | 292.00 | 295.00 | 292.00 | 294.00 | 294.00 | 1.03% | 18,200 |
| Dec 29, 2025 | 293.00 | 299.00 | 291.00 | 291.00 | 291.00 | 1.04% | 8,700 |
| Dec 26, 2025 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.37% | 22,100 |
| Dec 25, 2025 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | 1.03% | 24,100 |
| Dec 24, 2025 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.35% | 13,800 |
| Dec 23, 2025 | 284.00 | 300.00 | 282.00 | 296.00 | 296.00 | 4.59% | 31,200 |
| Dec 22, 2025 | 285.00 | 285.00 | 279.00 | 283.00 | 283.00 | - | 42,100 |
| Dec 19, 2025 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 10,200 |
| Dec 18, 2025 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | -0.35% | 12,100 |
| Dec 17, 2025 | 293.00 | 293.00 | 285.00 | 285.00 | 285.00 | -3.39% | 19,300 |
| Dec 16, 2025 | 296.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.01% | 11,500 |
| Dec 15, 2025 | 297.00 | 299.00 | 296.00 | 298.00 | 298.00 | 0.34% | 21,100 |
| Dec 12, 2025 | 299.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.67% | 7,000 |
| Dec 11, 2025 | 297.00 | 299.00 | 293.00 | 299.00 | 299.00 | 0.67% | 26,400 |
| Dec 10, 2025 | 298.00 | 299.00 | 296.00 | 297.00 | 297.00 | -0.34% | 6,100 |
| Dec 9, 2025 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 4,600 |
| Dec 8, 2025 | 300.00 | 301.00 | 296.00 | 298.00 | 298.00 | -0.67% | 11,300 |
| Dec 5, 2025 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 5,000 |
| Dec 4, 2025 | 297.00 | 302.00 | 297.00 | 298.00 | 298.00 | 0.34% | 4,700 |
| Dec 3, 2025 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -2.30% | 5,300 |
| Dec 2, 2025 | 305.00 | 306.00 | 303.00 | 304.00 | 304.00 | -0.33% | 8,100 |
| Dec 1, 2025 | 309.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.29% | 10,900 |
| Nov 28, 2025 | 300.00 | 310.00 | 297.00 | 309.00 | 309.00 | 4.39% | 10,500 |
| Nov 27, 2025 | 305.00 | 305.00 | 289.00 | 296.00 | 296.00 | -3.27% | 42,800 |
| Nov 26, 2025 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.97% | 8,600 |
| Nov 25, 2025 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | -1.28% | 8,300 |
| Nov 21, 2025 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | -1.57% | 10,900 |
| Nov 20, 2025 | 322.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.24% | 7,400 |
| Nov 19, 2025 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 1.90% | 9,200 |
| Nov 18, 2025 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | - | 4,800 |
| Nov 17, 2025 | 325.00 | 325.00 | 315.00 | 316.00 | 316.00 | -4.24% | 33,100 |
| Nov 14, 2025 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.23% | 6,900 |
| Nov 13, 2025 | 329.00 | 330.00 | 321.00 | 326.00 | 326.00 | 1.56% | 15,600 |
| Nov 12, 2025 | 324.00 | 325.00 | 318.00 | 321.00 | 321.00 | - | 2,200 |
| Nov 11, 2025 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | -1.83% | 4,000 |
| Nov 10, 2025 | 320.00 | 327.00 | 317.00 | 327.00 | 327.00 | 3.48% | 9,000 |
| Nov 7, 2025 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | -1.86% | 1,400 |
| Nov 6, 2025 | 316.00 | 323.00 | 316.00 | 322.00 | 322.00 | 2.22% | 2,500 |
| Nov 5, 2025 | 318.00 | 323.00 | 313.00 | 315.00 | 315.00 | -1.56% | 6,100 |
| Nov 4, 2025 | 313.00 | 326.00 | 313.00 | 320.00 | 320.00 | 1.59% | 6,800 |
| Oct 31, 2025 | 317.00 | 317.00 | 313.00 | 315.00 | 315.00 | -0.32% | 5,600 |
| Oct 30, 2025 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | -1.86% | 6,000 |
| Oct 29, 2025 | 331.00 | 331.00 | 315.00 | 322.00 | 322.00 | -3.01% | 12,800 |
| Oct 28, 2025 | 341.00 | 341.00 | 331.00 | 332.00 | 332.00 | -2.64% | 5,700 |
| Oct 27, 2025 | 331.00 | 341.00 | 330.00 | 341.00 | 341.00 | 2.40% | 4,200 |
| Oct 24, 2025 | 331.00 | 333.00 | 331.00 | 333.00 | 333.00 | 0.60% | 7,400 |
| Oct 23, 2025 | 332.00 | 332.00 | 330.00 | 331.00 | 331.00 | -0.30% | 1,900 |
| Oct 22, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 1,700 |
| Oct 21, 2025 | 331.00 | 332.00 | 330.00 | 332.00 | 332.00 | 0.61% | 5,200 |
| Oct 20, 2025 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | - | 1,800 |
| Oct 17, 2025 | 331.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.30% | 6,400 |
| Oct 16, 2025 | 332.00 | 333.00 | 329.00 | 331.00 | 331.00 | 1.22% | 8,400 |
| Oct 15, 2025 | 326.00 | 332.00 | 325.00 | 327.00 | 327.00 | 0.93% | 5,700 |
| Oct 14, 2025 | 330.00 | 332.00 | 315.00 | 324.00 | 324.00 | -3.28% | 15,600 |
| Oct 10, 2025 | 333.00 | 335.00 | 332.00 | 335.00 | 335.00 | -0.30% | 8,900 |
| Oct 9, 2025 | 339.00 | 344.00 | 336.00 | 336.00 | 336.00 | -0.88% | 8,800 |