Fullcast Holdings Co., Ltd. (TYO:4848)
Japan
· Delayed Price · Currency is JPY 1,637.00
+20.00 (1.24%)
Apr 28, 2026, 3:30 PM JST
Fullcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,624.00 | 1,637.00 | 1,619.00 | 1,637.00 | 1,637.00 | 1.24% | 95,000 |
| Apr 27, 2026 | 1,629.00 | 1,629.00 | 1,616.00 | 1,617.00 | 1,617.00 | -0.25% | 80,900 |
| Apr 24, 2026 | 1,637.00 | 1,647.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.58% | 99,900 |
| Apr 23, 2026 | 1,665.00 | 1,665.00 | 1,637.00 | 1,647.00 | 1,647.00 | -1.67% | 90,800 |
| Apr 22, 2026 | 1,687.00 | 1,691.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.48% | 50,500 |
| Apr 21, 2026 | 1,697.00 | 1,698.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.36% | 60,000 |
| Apr 20, 2026 | 1,703.00 | 1,704.00 | 1,682.00 | 1,689.00 | 1,689.00 | -0.35% | 45,500 |
| Apr 17, 2026 | 1,696.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 44,600 |
| Apr 16, 2026 | 1,720.00 | 1,726.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.88% | 68,900 |
| Apr 15, 2026 | 1,710.00 | 1,723.00 | 1,703.00 | 1,710.00 | 1,710.00 | 0.77% | 51,400 |
| Apr 14, 2026 | 1,706.00 | 1,712.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.30% | 58,800 |
| Apr 13, 2026 | 1,700.00 | 1,706.00 | 1,688.00 | 1,692.00 | 1,692.00 | -0.94% | 59,100 |
| Apr 10, 2026 | 1,730.00 | 1,740.00 | 1,703.00 | 1,708.00 | 1,708.00 | -1.10% | 56,600 |
| Apr 9, 2026 | 1,744.00 | 1,750.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.80% | 64,000 |
| Apr 8, 2026 | 1,747.00 | 1,750.00 | 1,737.00 | 1,741.00 | 1,741.00 | 0.52% | 90,300 |
| Apr 7, 2026 | 1,720.00 | 1,732.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.99% | 89,100 |
| Apr 6, 2026 | 1,708.00 | 1,719.00 | 1,704.00 | 1,715.00 | 1,715.00 | 0.65% | 41,900 |
| Apr 3, 2026 | 1,694.00 | 1,706.00 | 1,687.00 | 1,704.00 | 1,704.00 | 1.25% | 55,800 |
| Apr 2, 2026 | 1,690.00 | 1,709.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.12% | 90,200 |
| Apr 1, 2026 | 1,679.00 | 1,689.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1.81% | 75,100 |
| Mar 31, 2026 | 1,658.00 | 1,676.00 | 1,652.00 | 1,655.00 | 1,655.00 | 0.06% | 66,500 |
| Mar 30, 2026 | 1,650.00 | 1,654.00 | 1,635.00 | 1,654.00 | 1,654.00 | -0.96% | 136,000 |
| Mar 27, 2026 | 1,662.00 | 1,679.00 | 1,659.00 | 1,670.00 | 1,670.00 | 0.54% | 94,800 |
| Mar 26, 2026 | 1,660.00 | 1,665.00 | 1,647.00 | 1,661.00 | 1,661.00 | -0.54% | 57,600 |
| Mar 25, 2026 | 1,658.00 | 1,673.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0.97% | 82,600 |
| Mar 24, 2026 | 1,643.00 | 1,660.00 | 1,638.00 | 1,654.00 | 1,654.00 | 2.10% | 80,500 |
| Mar 23, 2026 | 1,640.00 | 1,640.00 | 1,611.00 | 1,620.00 | 1,620.00 | -2.06% | 163,900 |
| Mar 19, 2026 | 1,651.00 | 1,669.00 | 1,650.00 | 1,654.00 | 1,654.00 | -1.19% | 91,300 |
| Mar 18, 2026 | 1,668.00 | 1,677.00 | 1,657.00 | 1,674.00 | 1,674.00 | 1.09% | 119,600 |
| Mar 17, 2026 | 1,662.00 | 1,665.00 | 1,651.00 | 1,656.00 | 1,656.00 | 0.61% | 75,000 |
| Mar 16, 2026 | 1,645.00 | 1,666.00 | 1,638.00 | 1,646.00 | 1,646.00 | 0.06% | 101,900 |
| Mar 13, 2026 | 1,649.00 | 1,660.00 | 1,643.00 | 1,645.00 | 1,645.00 | -0.42% | 90,600 |
| Mar 12, 2026 | 1,680.00 | 1,680.00 | 1,648.00 | 1,652.00 | 1,652.00 | -1.43% | 92,200 |
| Mar 11, 2026 | 1,673.00 | 1,683.00 | 1,668.00 | 1,676.00 | 1,676.00 | 0.36% | 74,100 |
| Mar 10, 2026 | 1,671.00 | 1,671.00 | 1,657.00 | 1,670.00 | 1,670.00 | 1.15% | 93,400 |
| 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 |