Skip to main content
F&M Co.,Ltd. (TYO:4771)
Japan flag Japan · Delayed Price · Currency is JPY
2,110.00
+11.00 (0.52%)
Apr 28, 2026, 3:30 PM JST

F&M Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,101.002,118.002,090.002,110.002,110.000.52%4,800
Apr 27, 20262,130.002,130.002,082.002,099.002,099.00-0.43%17,600
Apr 24, 20262,160.002,160.002,082.002,108.002,108.00-2.99%20,500
Apr 23, 20262,179.002,179.002,148.002,173.002,173.00-0.28%7,600
Apr 22, 20262,170.002,193.002,162.002,179.002,179.000.23%17,500
Apr 21, 20262,146.002,175.002,146.002,174.002,174.00-0.14%3,200
Apr 20, 20262,140.002,177.002,130.002,177.002,177.001.11%5,200
Apr 17, 20262,139.002,153.002,128.002,153.002,153.00-0.32%1,700
Apr 16, 20262,146.002,178.002,133.002,160.002,160.00-0.64%3,900
Apr 15, 20262,155.002,174.002,148.002,174.002,174.000.88%1,100
Apr 14, 20262,141.002,178.002,102.002,155.002,155.000.65%22,300
Apr 13, 20262,204.002,227.002,094.002,141.002,141.00-3.95%30,900
Apr 9, 20262,252.002,252.002,220.002,229.002,229.00-1.02%1,300
Apr 8, 20262,222.002,265.002,222.002,252.002,252.000.36%8,300
Apr 7, 20262,209.002,245.002,193.002,244.002,244.000.40%8,700
Apr 6, 20262,182.002,246.002,165.002,235.002,235.002.05%20,100
Apr 3, 20262,132.002,195.002,130.002,190.002,190.001.25%19,400
Apr 2, 20262,165.002,196.002,140.002,163.002,163.000.51%8,900
Apr 1, 20262,199.002,199.002,139.002,152.002,152.00-0.05%20,200
Mar 31, 20262,163.002,167.002,083.002,153.002,153.001.89%44,100
Mar 30, 20262,077.002,213.002,016.002,113.002,113.00-1.22%31,900
Mar 27, 20262,152.002,185.002,139.002,139.002,118.00-0.79%10,700
Mar 26, 20262,218.002,218.002,136.002,156.002,134.83-2.58%10,500
Mar 25, 20262,194.002,234.002,169.002,213.002,191.271.93%26,800
Mar 24, 20262,150.002,198.002,107.002,171.002,149.691.45%19,500
Mar 23, 20262,205.002,207.002,117.002,140.002,118.99-3.91%19,300
Mar 19, 20262,264.002,273.002,214.002,227.002,205.14-2.54%32,200
Mar 18, 20262,257.002,291.002,257.002,285.002,262.570.93%18,700
Mar 17, 20262,253.002,267.002,249.002,264.002,241.771.07%4,800
Mar 16, 20262,247.002,267.002,219.002,240.002,218.01-1.62%12,900
Mar 13, 20262,269.002,277.002,231.002,277.002,254.650.35%13,400
Mar 12, 20262,265.002,275.002,237.002,269.002,246.72-1.00%8,800
Mar 11, 20262,302.002,313.002,290.002,292.002,269.50-0.22%3,600
Mar 10, 20262,322.002,344.002,290.002,297.002,274.45-0.35%10,200
Mar 9, 20262,261.002,313.002,238.002,305.002,282.37-26,800
Mar 6, 20262,288.002,323.002,279.002,305.002,282.37-0.09%11,000
Mar 5, 20262,284.002,337.002,257.002,307.002,284.352.76%12,700
Mar 4, 20262,270.002,280.002,180.002,245.002,222.96-2.14%43,800
Mar 3, 20262,325.002,325.002,285.002,294.002,271.48-1.29%10,200
Mar 2, 20262,302.002,342.002,302.002,324.002,301.18-0.77%14,500
Feb 27, 20262,315.002,348.002,315.002,342.002,319.010.39%10,800
Feb 26, 20262,280.002,356.002,280.002,333.002,310.101.92%10,800
Feb 25, 20262,328.002,328.002,278.002,289.002,266.53-0.65%26,400
Feb 24, 20262,303.002,304.002,272.002,304.002,281.38-0.56%12,200
Feb 20, 20262,356.002,356.002,305.002,317.002,294.25-1.40%9,000
Feb 19, 20262,310.002,366.002,308.002,350.002,326.931.73%36,200
Feb 18, 20262,327.002,338.002,310.002,310.002,287.32-1.28%8,600
Feb 17, 20262,318.002,363.002,316.002,340.002,317.031.04%28,400
Feb 16, 20262,263.002,321.002,263.002,316.002,293.262.03%12,600
Feb 13, 20262,331.002,331.002,261.002,270.002,247.71-3.77%20,600
Feb 12, 20262,334.002,359.002,324.002,359.002,335.840.98%15,100
Feb 10, 20262,274.002,360.002,272.002,336.002,313.073.50%27,900
Feb 9, 20262,256.002,292.002,254.002,257.002,234.840.22%22,500
Feb 6, 20262,295.002,295.002,230.002,252.002,229.89-1.27%56,700
Feb 5, 20262,367.002,369.002,281.002,281.002,258.61-4.36%50,100
Feb 4, 20262,425.002,457.002,380.002,385.002,361.58-1.65%44,200
Feb 3, 20262,492.002,500.002,410.002,425.002,401.19-2.69%38,500
Feb 2, 20262,423.002,514.002,423.002,492.002,467.532.34%72,700
Jan 30, 20262,308.002,550.002,308.002,435.002,411.095.50%64,500
Jan 29, 20262,348.002,348.002,298.002,308.002,285.34-1.07%10,700
Jan 28, 20262,305.002,350.002,291.002,333.002,310.101.43%21,300
Jan 27, 20262,358.002,358.002,300.002,300.002,277.42-2.46%20,100
Jan 26, 20262,393.002,393.002,345.002,358.002,334.85-0.84%16,200
Jan 23, 20262,379.002,394.002,351.002,378.002,354.650.89%17,300
Jan 22, 20262,298.002,366.002,298.002,357.002,333.862.34%11,200
Jan 21, 20262,282.002,320.002,271.002,303.002,280.390.17%16,300
Jan 20, 20262,363.002,363.002,294.002,299.002,276.43-1.16%21,500
Jan 19, 20262,390.002,400.002,312.002,326.002,303.16-2.80%69,700
Jan 16, 20262,398.002,409.002,381.002,393.002,369.51-0.37%4,600
Jan 15, 20262,381.002,402.002,370.002,402.002,378.420.50%2,900
Jan 14, 20262,392.002,414.002,377.002,390.002,366.54-1.04%6,400
Jan 13, 20262,388.002,430.002,380.002,415.002,391.291.13%12,500
Jan 9, 20262,371.002,406.002,362.002,388.002,364.56-0.29%3,700
Jan 8, 20262,392.002,422.002,383.002,395.002,371.490.13%8,100
Jan 7, 20262,406.002,411.002,366.002,392.002,368.52-0.42%13,700
Jan 6, 20262,366.002,416.002,366.002,402.002,378.421.14%12,700
Jan 5, 20262,421.002,421.002,360.002,375.002,351.68-2.38%16,300
Dec 30, 20252,374.002,433.002,374.002,433.002,409.111.76%11,600
Dec 29, 20252,403.002,403.002,349.002,391.002,367.53-0.50%15,000
Dec 26, 20252,399.002,420.002,371.002,403.002,379.410.17%13,100
Dec 25, 20252,430.002,430.002,396.002,399.002,375.45-0.29%21,900
Dec 24, 20252,380.002,427.002,380.002,406.002,382.380.80%14,100
Dec 23, 20252,385.002,409.002,380.002,387.002,363.570.46%19,200
Dec 22, 20252,397.002,399.002,357.002,376.002,352.67-1.37%16,400
Dec 19, 20252,331.002,410.002,331.002,409.002,385.353.75%52,000
Dec 18, 20252,342.002,350.002,321.002,322.002,299.20-1.86%19,000
Dec 17, 20252,377.002,387.002,351.002,366.002,342.77-1.25%26,000
Dec 16, 20252,387.002,406.002,371.002,396.002,372.48-0.50%16,600
Dec 15, 20252,435.002,435.002,385.002,408.002,384.36-1.19%45,500
Dec 12, 20252,432.002,450.002,424.002,437.002,413.07-0.33%12,600
Dec 11, 20252,470.002,477.002,431.002,445.002,421.00-1.01%12,700
Dec 10, 20252,453.002,498.002,450.002,470.002,445.751.69%39,500
Dec 9, 20252,431.002,443.002,414.002,429.002,405.150.08%23,800
Dec 8, 20252,426.002,474.002,407.002,427.002,403.17-1.10%26,300
Dec 5, 20252,443.002,464.002,399.002,454.002,429.910.45%21,400
Dec 4, 20252,430.002,460.002,413.002,443.002,419.021.58%15,000
Dec 3, 20252,410.002,431.002,380.002,405.002,381.39-0.37%26,300
Dec 2, 20252,460.002,465.002,411.002,414.002,390.30-2.54%22,500
Dec 1, 20252,478.002,520.002,435.002,477.002,452.68-0.24%36,500
Nov 28, 20252,460.002,499.002,460.002,483.002,458.620.20%15,700