Fullcast Holdings Co., Ltd. (TYO:4848)
Japan
· Delayed Price · Currency is JPY 1,662.00
+11.00 (0.67%)
Mar 10, 2026, 12:35 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,633.00 | 1,658.00 | 1,622.00 | 1,651.00 | 1,651.00 | -1.20% | 131,400 |
| Mar 6, 2026 | 1,653.00 | 1,673.00 | 1,649.00 | 1,671.00 | 1,671.00 | 0.24% | 98,400 |
| Mar 5, 2026 | 1,653.00 | 1,674.00 | 1,648.00 | 1,667.00 | 1,667.00 | 2.65% | 124,100 |
| Mar 4, 2026 | 1,623.00 | 1,635.00 | 1,609.00 | 1,624.00 | 1,624.00 | -0.55% | 189,700 |
| Mar 3, 2026 | 1,665.00 | 1,670.00 | 1,631.00 | 1,633.00 | 1,633.00 | -2.45% | 171,400 |
| Mar 2, 2026 | 1,684.00 | 1,688.00 | 1,660.00 | 1,674.00 | 1,674.00 | -0.77% | 97,800 |
| Feb 27, 2026 | 1,676.00 | 1,687.00 | 1,674.00 | 1,687.00 | 1,687.00 | 1.38% | 97,100 |
| Feb 26, 2026 | 1,649.00 | 1,668.00 | 1,644.00 | 1,664.00 | 1,664.00 | 1.59% | 104,100 |
| Feb 25, 2026 | 1,631.00 | 1,647.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.43% | 131,700 |
| Feb 24, 2026 | 1,644.00 | 1,648.00 | 1,627.00 | 1,631.00 | 1,631.00 | -0.24% | 129,400 |
| Feb 20, 2026 | 1,654.00 | 1,654.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.67% | 107,600 |
| Feb 19, 2026 | 1,660.00 | 1,668.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.66% | 100,800 |
| Feb 18, 2026 | 1,649.00 | 1,665.00 | 1,644.00 | 1,657.00 | 1,657.00 | 1.22% | 69,200 |
| Feb 17, 2026 | 1,631.00 | 1,651.00 | 1,622.00 | 1,637.00 | 1,637.00 | 0.61% | 152,900 |
| Feb 16, 2026 | 1,689.00 | 1,708.00 | 1,623.00 | 1,627.00 | 1,627.00 | -4.69% | 464,300 |
| Feb 13, 2026 | 1,731.00 | 1,731.00 | 1,689.00 | 1,707.00 | 1,707.00 | -0.47% | 120,100 |
| Feb 12, 2026 | 1,730.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.87% | 66,100 |
| Feb 10, 2026 | 1,723.00 | 1,737.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.41% | 47,000 |
| Feb 9, 2026 | 1,729.00 | 1,729.00 | 1,709.00 | 1,723.00 | 1,723.00 | 0.70% | 52,400 |
| Feb 6, 2026 | 1,719.00 | 1,719.00 | 1,703.00 | 1,711.00 | 1,711.00 | -0.47% | 52,200 |
| Feb 5, 2026 | 1,716.00 | 1,727.00 | 1,710.00 | 1,719.00 | 1,719.00 | 0.70% | 57,200 |
| Feb 4, 2026 | 1,697.00 | 1,714.00 | 1,693.00 | 1,707.00 | 1,707.00 | -0.35% | 59,100 |
| Feb 3, 2026 | 1,692.00 | 1,717.00 | 1,690.00 | 1,713.00 | 1,713.00 | 1.36% | 77,700 |
| Feb 2, 2026 | 1,698.00 | 1,700.00 | 1,686.00 | 1,690.00 | 1,690.00 | 0.42% | 55,500 |
| Jan 30, 2026 | 1,694.00 | 1,695.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.30% | 49,800 |
| Jan 29, 2026 | 1,680.00 | 1,688.00 | 1,663.00 | 1,688.00 | 1,688.00 | 0.06% | 85,100 |
| Jan 28, 2026 | 1,687.00 | 1,699.00 | 1,681.00 | 1,687.00 | 1,687.00 | -0.65% | 64,000 |
| Jan 27, 2026 | 1,702.00 | 1,715.00 | 1,690.00 | 1,698.00 | 1,698.00 | -0.70% | 86,700 |
| Jan 26, 2026 | 1,726.00 | 1,736.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.90% | 171,000 |
| Jan 23, 2026 | 1,746.00 | 1,773.00 | 1,733.00 | 1,761.00 | 1,761.00 | 3.10% | 252,900 |
| Jan 22, 2026 | 1,689.00 | 1,712.00 | 1,686.00 | 1,708.00 | 1,708.00 | 1.61% | 74,200 |
| Jan 21, 2026 | 1,680.00 | 1,684.00 | 1,668.00 | 1,681.00 | 1,681.00 | -0.30% | 87,800 |
| Jan 20, 2026 | 1,694.00 | 1,699.00 | 1,683.00 | 1,686.00 | 1,686.00 | -0.47% | 69,000 |
| Jan 19, 2026 | 1,697.00 | 1,700.00 | 1,683.00 | 1,694.00 | 1,694.00 | 0.12% | 73,100 |
| Jan 16, 2026 | 1,715.00 | 1,716.00 | 1,684.00 | 1,692.00 | 1,692.00 | -1.63% | 71,200 |
| Jan 15, 2026 | 1,710.00 | 1,725.00 | 1,703.00 | 1,720.00 | 1,720.00 | 0.58% | 61,500 |
| Jan 14, 2026 | 1,686.00 | 1,716.00 | 1,685.00 | 1,710.00 | 1,710.00 | 0.94% | 71,200 |
| Jan 13, 2026 | 1,714.00 | 1,716.00 | 1,685.00 | 1,694.00 | 1,694.00 | -0.65% | 120,300 |
| Jan 9, 2026 | 1,696.00 | 1,713.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.18% | 56,300 |
| Jan 8, 2026 | 1,698.00 | 1,704.00 | 1,691.00 | 1,702.00 | 1,702.00 | 0.06% | 45,100 |
| Jan 7, 2026 | 1,682.00 | 1,712.00 | 1,675.00 | 1,701.00 | 1,701.00 | 1.55% | 133,700 |
| Jan 6, 2026 | 1,657.00 | 1,676.00 | 1,657.00 | 1,675.00 | 1,675.00 | 1.15% | 90,200 |
| Jan 5, 2026 | 1,677.00 | 1,681.00 | 1,649.00 | 1,656.00 | 1,656.00 | -0.72% | 139,800 |
| Dec 30, 2025 | 1,684.00 | 1,685.00 | 1,662.00 | 1,668.00 | 1,668.00 | -0.95% | 76,600 |
| Dec 29, 2025 | 1,652.00 | 1,684.00 | 1,650.00 | 1,684.00 | 1,684.00 | -1.29% | 371,900 |
| Dec 26, 2025 | 1,703.00 | 1,714.00 | 1,702.00 | 1,706.00 | 1,674.00 | 0.41% | 450,200 |
| Dec 25, 2025 | 1,692.00 | 1,701.00 | 1,685.00 | 1,699.00 | 1,667.13 | 1.13% | 184,500 |
| Dec 24, 2025 | 1,692.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,648.49 | -0.71% | 92,200 |
| Dec 23, 2025 | 1,676.00 | 1,692.00 | 1,674.00 | 1,692.00 | 1,660.26 | 1.01% | 137,400 |
| Dec 22, 2025 | 1,684.00 | 1,689.00 | 1,670.00 | 1,675.00 | 1,643.58 | -0.42% | 223,300 |
| Dec 19, 2025 | 1,670.00 | 1,689.00 | 1,670.00 | 1,682.00 | 1,650.45 | 0.12% | 121,100 |
| Dec 18, 2025 | 1,669.00 | 1,682.00 | 1,662.00 | 1,680.00 | 1,648.49 | 1.08% | 82,700 |
| Dec 17, 2025 | 1,676.00 | 1,676.00 | 1,661.00 | 1,662.00 | 1,630.83 | -0.84% | 76,500 |
| Dec 16, 2025 | 1,687.00 | 1,688.00 | 1,670.00 | 1,676.00 | 1,644.56 | -0.36% | 97,400 |
| Dec 15, 2025 | 1,671.00 | 1,682.00 | 1,668.00 | 1,682.00 | 1,650.45 | 1.02% | 103,400 |
| Dec 12, 2025 | 1,653.00 | 1,669.00 | 1,653.00 | 1,665.00 | 1,633.77 | 1.52% | 80,100 |
| Dec 11, 2025 | 1,657.00 | 1,658.00 | 1,637.00 | 1,640.00 | 1,609.24 | -0.91% | 125,300 |
| Dec 10, 2025 | 1,658.00 | 1,662.00 | 1,654.00 | 1,655.00 | 1,623.96 | 0.30% | 65,600 |
| Dec 9, 2025 | 1,673.00 | 1,673.00 | 1,650.00 | 1,650.00 | 1,619.05 | -1.32% | 127,300 |
| Dec 8, 2025 | 1,665.00 | 1,673.00 | 1,662.00 | 1,672.00 | 1,640.64 | 0.91% | 72,600 |
| Dec 5, 2025 | 1,675.00 | 1,675.00 | 1,657.00 | 1,657.00 | 1,625.92 | -0.84% | 90,400 |
| Dec 4, 2025 | 1,678.00 | 1,679.00 | 1,666.00 | 1,671.00 | 1,639.66 | 0.36% | 67,600 |
| Dec 3, 2025 | 1,675.00 | 1,676.00 | 1,660.00 | 1,665.00 | 1,633.77 | -0.24% | 87,100 |
| Dec 2, 2025 | 1,689.00 | 1,691.00 | 1,658.00 | 1,669.00 | 1,637.69 | -1.18% | 153,600 |
| Dec 1, 2025 | 1,726.00 | 1,727.00 | 1,688.00 | 1,689.00 | 1,657.32 | -1.40% | 113,100 |
| Nov 28, 2025 | 1,702.00 | 1,716.00 | 1,702.00 | 1,713.00 | 1,680.87 | 0.41% | 78,000 |
| Nov 27, 2025 | 1,700.00 | 1,714.00 | 1,697.00 | 1,706.00 | 1,674.00 | - | 65,400 |
| Nov 26, 2025 | 1,702.00 | 1,713.00 | 1,696.00 | 1,706.00 | 1,674.00 | 0.89% | 80,700 |
| Nov 25, 2025 | 1,710.00 | 1,712.00 | 1,686.00 | 1,691.00 | 1,659.28 | -0.12% | 77,300 |
| Nov 21, 2025 | 1,650.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,661.24 | 2.48% | 84,900 |
| Nov 20, 2025 | 1,670.00 | 1,670.00 | 1,646.00 | 1,652.00 | 1,621.01 | 0.06% | 67,900 |
| Nov 19, 2025 | 1,677.00 | 1,684.00 | 1,647.00 | 1,651.00 | 1,620.03 | -1.61% | 175,300 |
| Nov 18, 2025 | 1,703.00 | 1,707.00 | 1,678.00 | 1,678.00 | 1,646.53 | -1.81% | 65,800 |
| Nov 17, 2025 | 1,704.00 | 1,710.00 | 1,687.00 | 1,709.00 | 1,676.94 | 0.29% | 95,500 |
| Nov 14, 2025 | 1,697.00 | 1,711.00 | 1,692.00 | 1,704.00 | 1,672.04 | 0.59% | 144,900 |
| Nov 13, 2025 | 1,713.00 | 1,726.00 | 1,694.00 | 1,694.00 | 1,662.23 | -1.22% | 98,800 |
| Nov 12, 2025 | 1,698.00 | 1,729.00 | 1,695.00 | 1,715.00 | 1,682.83 | 1.66% | 91,200 |
| Nov 11, 2025 | 1,684.00 | 1,689.00 | 1,673.00 | 1,687.00 | 1,655.36 | 1.38% | 82,800 |
| Nov 10, 2025 | 1,757.00 | 1,763.00 | 1,664.00 | 1,664.00 | 1,632.79 | -1.83% | 241,200 |
| Nov 7, 2025 | 1,656.00 | 1,697.00 | 1,656.00 | 1,695.00 | 1,663.21 | 1.44% | 132,100 |
| Nov 6, 2025 | 1,689.00 | 1,689.00 | 1,668.00 | 1,671.00 | 1,639.66 | -0.59% | 86,000 |
| Nov 5, 2025 | 1,690.00 | 1,701.00 | 1,666.00 | 1,681.00 | 1,649.47 | -1.00% | 120,200 |
| Nov 4, 2025 | 1,709.00 | 1,710.00 | 1,696.00 | 1,698.00 | 1,666.15 | 0.35% | 97,500 |
| Oct 31, 2025 | 1,690.00 | 1,695.00 | 1,679.00 | 1,692.00 | 1,660.26 | 0.89% | 81,100 |
| Oct 30, 2025 | 1,685.00 | 1,692.00 | 1,677.00 | 1,677.00 | 1,645.54 | -0.47% | 119,800 |
| Oct 29, 2025 | 1,713.00 | 1,726.00 | 1,685.00 | 1,685.00 | 1,653.39 | -2.15% | 103,100 |
| Oct 28, 2025 | 1,757.00 | 1,757.00 | 1,719.00 | 1,722.00 | 1,689.70 | -1.82% | 87,100 |
| Oct 27, 2025 | 1,749.00 | 1,761.00 | 1,744.00 | 1,754.00 | 1,721.10 | 0.57% | 53,100 |
| Oct 24, 2025 | 1,742.00 | 1,744.00 | 1,732.00 | 1,744.00 | 1,711.29 | 0.63% | 35,900 |
| Oct 23, 2025 | 1,728.00 | 1,739.00 | 1,722.00 | 1,733.00 | 1,700.49 | 0.23% | 38,100 |
| Oct 22, 2025 | 1,736.00 | 1,744.00 | 1,729.00 | 1,729.00 | 1,696.57 | -0.35% | 43,100 |
| Oct 21, 2025 | 1,728.00 | 1,735.00 | 1,721.00 | 1,735.00 | 1,702.46 | 0.81% | 22,800 |
| Oct 20, 2025 | 1,717.00 | 1,729.00 | 1,705.00 | 1,721.00 | 1,688.72 | 1.53% | 38,500 |
| Oct 17, 2025 | 1,703.00 | 1,707.00 | 1,692.00 | 1,695.00 | 1,663.21 | -0.47% | 40,800 |
| Oct 16, 2025 | 1,712.00 | 1,715.00 | 1,703.00 | 1,703.00 | 1,671.06 | -0.53% | 47,400 |
| Oct 15, 2025 | 1,715.00 | 1,720.00 | 1,710.00 | 1,712.00 | 1,679.89 | 0.47% | 34,300 |
| Oct 14, 2025 | 1,703.00 | 1,722.00 | 1,696.00 | 1,704.00 | 1,672.04 | -1.16% | 92,200 |
| Oct 10, 2025 | 1,721.00 | 1,724.00 | 1,708.00 | 1,724.00 | 1,691.66 | -0.75% | 54,300 |
| Oct 9, 2025 | 1,745.00 | 1,753.00 | 1,723.00 | 1,737.00 | 1,704.42 | 0.23% | 56,600 |
| Oct 8, 2025 | 1,750.00 | 1,757.00 | 1,733.00 | 1,733.00 | 1,700.49 | -0.69% | 32,800 |