Skip to main content
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,304.00
-1.00 (-0.04%)
Mar 10, 2026, 1:39 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,261.002,313.002,238.002,305.002,305.00-26,800
Mar 6, 20262,288.002,323.002,279.002,305.002,305.00-0.09%11,000
Mar 5, 20262,284.002,337.002,257.002,307.002,307.002.76%12,700
Mar 4, 20262,270.002,280.002,180.002,245.002,245.00-2.14%43,800
Mar 3, 20262,325.002,325.002,285.002,294.002,294.00-1.29%10,200
Mar 2, 20262,302.002,342.002,302.002,324.002,324.00-0.77%14,500
Feb 27, 20262,315.002,348.002,315.002,342.002,342.000.39%10,800
Feb 26, 20262,280.002,356.002,280.002,333.002,333.001.92%10,800
Feb 25, 20262,328.002,328.002,278.002,289.002,289.00-0.65%26,400
Feb 24, 20262,303.002,304.002,272.002,304.002,304.00-0.56%12,200
Feb 20, 20262,356.002,356.002,305.002,317.002,317.00-1.40%9,000
Feb 19, 20262,310.002,366.002,308.002,350.002,350.001.73%36,200
Feb 18, 20262,327.002,338.002,310.002,310.002,310.00-1.28%8,600
Feb 17, 20262,318.002,363.002,316.002,340.002,340.001.04%28,400
Feb 16, 20262,263.002,321.002,263.002,316.002,316.002.03%12,600
Feb 13, 20262,331.002,331.002,261.002,270.002,270.00-3.77%20,600
Feb 12, 20262,334.002,359.002,324.002,359.002,359.000.98%15,100
Feb 10, 20262,274.002,360.002,272.002,336.002,336.003.50%27,900
Feb 9, 20262,256.002,292.002,254.002,257.002,257.000.22%22,500
Feb 6, 20262,295.002,295.002,230.002,252.002,252.00-1.27%56,700
Feb 5, 20262,367.002,369.002,281.002,281.002,281.00-4.36%50,100
Feb 4, 20262,425.002,457.002,380.002,385.002,385.00-1.65%44,200
Feb 3, 20262,492.002,500.002,410.002,425.002,425.00-2.69%38,500
Feb 2, 20262,423.002,514.002,423.002,492.002,492.002.34%72,700
Jan 30, 20262,308.002,550.002,308.002,435.002,435.005.50%64,500
Jan 29, 20262,348.002,348.002,298.002,308.002,308.00-1.07%10,700
Jan 28, 20262,305.002,350.002,291.002,333.002,333.001.43%21,300
Jan 27, 20262,358.002,358.002,300.002,300.002,300.00-2.46%20,100
Jan 26, 20262,393.002,393.002,345.002,358.002,358.00-0.84%16,200
Jan 23, 20262,379.002,394.002,351.002,378.002,378.000.89%17,300
Jan 22, 20262,298.002,366.002,298.002,357.002,357.002.34%11,200
Jan 21, 20262,282.002,320.002,271.002,303.002,303.000.17%16,300
Jan 20, 20262,363.002,363.002,294.002,299.002,299.00-1.16%21,500
Jan 19, 20262,390.002,400.002,312.002,326.002,326.00-2.80%69,700
Jan 16, 20262,398.002,409.002,381.002,393.002,393.00-0.37%4,600
Jan 15, 20262,381.002,402.002,370.002,402.002,402.000.50%2,900
Jan 14, 20262,392.002,414.002,377.002,390.002,390.00-1.04%6,400
Jan 13, 20262,388.002,430.002,380.002,415.002,415.001.13%12,500
Jan 9, 20262,371.002,406.002,362.002,388.002,388.00-0.29%3,700
Jan 8, 20262,392.002,422.002,383.002,395.002,395.000.13%8,100
Jan 7, 20262,406.002,411.002,366.002,392.002,392.00-0.42%13,700
Jan 6, 20262,366.002,416.002,366.002,402.002,402.001.14%12,700
Jan 5, 20262,421.002,421.002,360.002,375.002,375.00-2.38%16,300
Dec 30, 20252,374.002,433.002,374.002,433.002,433.001.76%11,600
Dec 29, 20252,403.002,403.002,349.002,391.002,391.00-0.50%15,000
Dec 26, 20252,399.002,420.002,371.002,403.002,403.000.17%13,100
Dec 25, 20252,430.002,430.002,396.002,399.002,399.00-0.29%21,900
Dec 24, 20252,380.002,427.002,380.002,406.002,406.000.80%14,100
Dec 23, 20252,385.002,409.002,380.002,387.002,387.000.46%19,200
Dec 22, 20252,397.002,399.002,357.002,376.002,376.00-1.37%16,400
Dec 19, 20252,331.002,410.002,331.002,409.002,409.003.75%52,000
Dec 18, 20252,342.002,350.002,321.002,322.002,322.00-1.86%19,000
Dec 17, 20252,377.002,387.002,351.002,366.002,366.00-1.25%26,000
Dec 16, 20252,387.002,406.002,371.002,396.002,396.00-0.50%16,600
Dec 15, 20252,435.002,435.002,385.002,408.002,408.00-1.19%45,500
Dec 12, 20252,432.002,450.002,424.002,437.002,437.00-0.33%12,600
Dec 11, 20252,470.002,477.002,431.002,445.002,445.00-1.01%12,700
Dec 10, 20252,453.002,498.002,450.002,470.002,470.001.69%39,500
Dec 9, 20252,431.002,443.002,414.002,429.002,429.000.08%23,800
Dec 8, 20252,426.002,474.002,407.002,427.002,427.00-1.10%26,300
Dec 5, 20252,443.002,464.002,399.002,454.002,454.000.45%21,400
Dec 4, 20252,430.002,460.002,413.002,443.002,443.001.58%15,000
Dec 3, 20252,410.002,431.002,380.002,405.002,405.00-0.37%26,300
Dec 2, 20252,460.002,465.002,411.002,414.002,414.00-2.54%22,500
Dec 1, 20252,478.002,520.002,435.002,477.002,477.00-0.24%36,500
Nov 28, 20252,460.002,499.002,460.002,483.002,483.000.20%15,700
Nov 27, 20252,440.002,506.002,438.002,478.002,478.001.60%22,000
Nov 26, 20252,479.002,484.002,429.002,439.002,439.00-1.61%19,700
Nov 25, 20252,504.002,504.002,446.002,479.002,479.00-0.84%23,800
Nov 21, 20252,452.002,500.002,452.002,500.002,500.000.77%16,600
Nov 20, 20252,436.002,488.002,436.002,481.002,481.002.14%40,200
Nov 19, 20252,454.002,470.002,420.002,429.002,429.00-0.21%20,700
Nov 18, 20252,457.002,485.002,406.002,434.002,434.00-1.50%38,400
Nov 17, 20252,489.002,489.002,418.002,471.002,471.00-0.76%61,000
Nov 14, 20252,512.002,543.002,471.002,490.002,490.00-0.88%38,700
Nov 13, 20252,514.002,528.002,475.002,512.002,512.00-0.08%26,800
Nov 12, 20252,500.002,560.002,499.002,514.002,514.000.84%75,300
Nov 11, 20252,492.002,519.002,430.002,493.002,493.00-1.46%57,400
Nov 10, 20252,561.002,563.002,477.002,530.002,530.00-0.47%53,600
Nov 7, 20252,470.002,585.002,470.002,542.002,542.002.91%45,300
Nov 6, 20252,504.002,508.002,460.002,470.002,470.00-1.63%31,800
Nov 5, 20252,535.002,557.002,500.002,511.002,511.00-0.95%47,600
Nov 4, 20252,677.002,678.002,480.002,535.002,535.00-4.91%152,800
Oct 31, 20252,858.002,877.002,614.002,666.002,666.00-5.73%420,500
Oct 30, 20252,812.002,859.002,775.002,828.002,828.001.51%43,300
Oct 29, 20252,773.002,805.002,738.002,786.002,786.000.58%45,700
Oct 28, 20252,886.002,918.002,765.002,770.002,770.00-4.05%136,200
Oct 27, 20252,949.003,070.002,854.002,887.002,887.00-0.41%357,100
Oct 24, 20253,020.003,020.002,829.002,899.002,899.00-4.17%222,900
Oct 23, 20252,905.003,025.002,853.003,025.003,025.007.57%139,000
Oct 22, 20252,884.002,890.002,791.002,812.002,812.00-2.73%82,000
Oct 21, 20253,005.003,070.002,820.002,891.002,891.001.40%365,900
Oct 20, 20252,762.002,852.002,756.002,851.002,851.005.01%21,400
Oct 17, 20252,708.002,748.002,681.002,715.002,715.00-0.37%19,200
Oct 16, 20252,804.002,804.002,725.002,725.002,725.00-2.82%9,500
Oct 15, 20252,690.002,814.002,690.002,804.002,804.003.35%23,700
Oct 14, 20252,719.002,749.002,681.002,713.002,713.00-0.22%50,400
Oct 10, 20252,730.002,750.002,680.002,719.002,719.00-0.22%41,500
Oct 9, 20252,747.002,763.002,696.002,725.002,725.00-0.80%21,100
Oct 8, 20252,747.002,818.002,702.002,747.002,747.00-0.29%14,100