Skip to main content
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+35.00 (0.99%)
Mar 10, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,445.003,525.003,440.003,520.003,520.00-2.49%129,100
Mar 6, 20263,560.003,615.003,550.003,610.003,610.000.28%99,000
Mar 5, 20263,630.003,645.003,595.003,600.003,600.002.71%117,200
Mar 4, 20263,550.003,580.003,465.003,505.003,505.00-3.58%156,500
Mar 3, 20263,755.003,755.003,610.003,635.003,635.00-4.22%136,500
Mar 2, 20263,750.003,795.003,720.003,795.003,795.00-1.81%109,700
Feb 27, 20263,820.003,865.003,800.003,865.003,865.000.39%90,400
Feb 26, 20263,840.003,870.003,825.003,850.003,850.00-0.13%90,300
Feb 25, 20263,850.003,880.003,810.003,855.003,855.001.05%90,100
Feb 24, 20263,775.003,845.003,760.003,815.003,815.001.46%129,200
Feb 20, 20263,785.003,785.003,745.003,760.003,760.00-1.96%76,400
Feb 19, 20263,760.003,845.003,755.003,835.003,835.001.19%70,900
Feb 18, 20263,770.003,815.003,760.003,790.003,790.001.20%69,400
Feb 17, 20263,750.003,760.003,720.003,745.003,745.000.27%46,100
Feb 16, 20263,760.003,780.003,725.003,735.003,735.00-0.40%71,600
Feb 13, 20263,780.003,795.003,730.003,750.003,750.00-1.06%68,300
Feb 12, 20263,765.003,810.003,765.003,790.003,790.00-0.39%98,800
Feb 10, 20263,725.003,805.003,720.003,805.003,805.001.47%65,300
Feb 9, 20263,805.003,825.003,750.003,750.003,750.00-112,300
Feb 6, 20263,690.003,755.003,670.003,750.003,750.000.81%135,400
Feb 5, 20263,805.003,830.003,680.003,720.003,720.006.44%310,200
Feb 4, 20263,785.003,820.003,470.003,495.003,495.00-7.17%287,000
Feb 3, 20263,750.003,790.003,735.003,765.003,765.000.94%86,000
Feb 2, 20263,815.003,825.003,720.003,730.003,730.00-0.80%77,700
Jan 30, 20263,755.003,775.003,725.003,760.003,760.000.67%73,500
Jan 29, 20263,705.003,745.003,665.003,735.003,735.000.54%76,800
Jan 28, 20263,765.003,765.003,710.003,715.003,715.00-2.24%88,100
Jan 27, 20263,810.003,825.003,780.003,800.003,800.00-0.78%82,000
Jan 26, 20263,830.003,845.003,810.003,830.003,830.00-1.79%83,800
Jan 23, 20263,900.003,930.003,875.003,900.003,900.00-93,400
Jan 22, 20263,930.003,935.003,870.003,900.003,900.000.13%105,500
Jan 21, 20263,845.003,895.003,830.003,895.003,895.00-0.26%47,700
Jan 20, 20263,930.003,950.003,895.003,905.003,905.00-0.64%66,100
Jan 19, 20263,930.003,940.003,875.003,930.003,930.00-0.51%50,700
Jan 16, 20263,885.003,970.003,880.003,950.003,950.001.02%62,300
Jan 15, 20263,870.003,910.003,865.003,910.003,910.000.64%55,000
Jan 14, 20263,875.003,905.003,860.003,885.003,885.000.26%77,000
Jan 13, 20263,855.003,890.003,840.003,875.003,875.002.38%91,900
Jan 9, 20263,795.003,840.003,785.003,785.003,785.000.66%86,000
Jan 8, 20263,720.003,770.003,690.003,760.003,760.000.40%109,100
Jan 7, 20263,695.003,755.003,685.003,745.003,745.000.81%76,900
Jan 6, 20263,750.003,775.003,705.003,715.003,715.00-80,500
Jan 5, 20263,720.003,750.003,700.003,715.003,715.000.13%78,000
Dec 30, 20253,725.003,730.003,700.003,710.003,710.00-0.54%65,900
Dec 29, 20253,740.003,760.003,695.003,730.003,730.00-0.27%73,100
Dec 26, 20253,760.003,765.003,720.003,740.003,740.00-0.13%48,300
Dec 25, 20253,765.003,775.003,735.003,745.003,745.00-0.53%38,000
Dec 24, 20253,775.003,775.003,750.003,765.003,765.000.27%55,200
Dec 23, 20253,755.003,790.003,735.003,755.003,755.00-0.79%56,700
Dec 22, 20253,780.003,820.003,770.003,785.003,785.001.20%104,800
Dec 19, 20253,685.003,745.003,680.003,740.003,740.000.94%117,000
Dec 18, 20253,680.003,705.003,650.003,705.003,705.000.82%87,200
Dec 17, 20253,700.003,710.003,675.003,675.003,675.00-82,100
Dec 16, 20253,780.003,810.003,665.003,675.003,675.00-2.78%148,100
Dec 15, 20253,765.003,815.003,755.003,780.003,780.000.40%151,600
Dec 12, 20253,630.003,800.003,630.003,765.003,765.005.76%290,900
Dec 11, 20253,580.003,585.003,535.003,560.003,560.000.42%64,900
Dec 10, 20253,530.003,575.003,530.003,545.003,545.000.42%108,200
Dec 9, 20253,530.003,550.003,520.003,530.003,530.00-60,900
Dec 8, 20253,530.003,540.003,500.003,530.003,530.001.44%90,200
Dec 5, 20253,530.003,560.003,465.003,480.003,480.00-2.25%119,000
Dec 4, 20253,470.003,570.003,470.003,560.003,560.002.01%133,700
Dec 3, 20253,515.003,515.003,480.003,490.003,490.00-0.71%126,800
Dec 2, 20253,465.003,525.003,465.003,515.003,515.000.86%192,400
Dec 1, 20253,450.003,510.003,450.003,485.003,485.001.01%174,800
Nov 28, 20253,415.003,470.003,410.003,450.003,450.001.47%161,800
Nov 27, 20253,340.003,400.003,335.003,400.003,400.001.95%146,400
Nov 26, 20253,310.003,335.003,280.003,335.003,335.001.99%111,200
Nov 25, 20253,300.003,305.003,250.003,270.003,270.001.08%86,300
Nov 21, 20253,190.003,265.003,190.003,235.003,235.001.41%231,800
Nov 20, 20253,245.003,245.003,175.003,190.003,190.00-0.31%84,700
Nov 19, 20253,225.003,245.003,185.003,200.003,200.00-0.78%153,900
Nov 18, 20253,280.003,310.003,215.003,225.003,225.00-2.27%104,600
Nov 17, 20253,285.003,300.003,265.003,300.003,300.000.46%72,300
Nov 14, 20253,290.003,315.003,275.003,285.003,285.00-0.30%76,100
Nov 13, 20253,310.003,325.003,285.003,295.003,295.00-102,700
Nov 12, 20253,270.003,325.003,270.003,295.003,295.001.23%80,500
Nov 11, 20253,285.003,290.003,230.003,255.003,255.00-0.76%71,800
Nov 10, 20253,265.003,295.003,260.003,280.003,280.000.46%86,800
Nov 7, 20253,255.003,300.003,235.003,265.003,265.00-0.31%143,000
Nov 6, 20253,440.003,450.003,250.003,275.003,275.001.08%265,900
Nov 5, 20253,200.003,275.003,090.003,240.003,240.000.78%391,000
Nov 4, 20253,120.003,215.003,105.003,215.003,215.003.04%184,800
Oct 31, 20253,130.003,140.003,095.003,120.003,120.00-0.48%114,100
Oct 30, 20253,115.003,155.003,095.003,135.003,135.001.13%367,500
Oct 29, 20253,165.003,200.003,100.003,100.003,100.00-1.74%89,300
Oct 28, 20253,235.003,235.003,145.003,155.003,155.00-2.92%90,100
Oct 27, 20253,215.003,250.003,205.003,250.003,250.002.04%106,800
Oct 24, 20253,190.003,220.003,185.003,185.003,185.00-0.16%83,700
Oct 23, 20253,140.003,190.003,120.003,190.003,190.001.11%75,800
Oct 22, 20253,130.003,170.003,105.003,155.003,155.001.61%101,600
Oct 21, 20253,110.003,135.003,100.003,105.003,105.000.49%94,300
Oct 20, 20253,090.003,105.003,070.003,090.003,090.001.81%110,400
Oct 17, 20253,050.003,065.003,035.003,035.003,035.00-1.30%76,000
Oct 16, 20253,050.003,100.003,050.003,075.003,075.000.82%96,600
Oct 15, 20253,005.003,055.003,000.003,050.003,050.002.69%109,600
Oct 14, 20252,942.003,010.002,940.002,970.002,970.00-1.00%226,400
Oct 10, 20253,050.003,075.003,000.003,000.003,000.00-3.38%187,400
Oct 9, 20253,100.003,135.003,080.003,105.003,105.00-205,400
Oct 8, 20253,165.003,180.003,105.003,105.003,105.00-2.51%148,000