Skip to main content
F.C.C. Co., Ltd. (TYO:7296)
Japan flag Japan · Delayed Price · Currency is JPY
3,375.00
+55.00 (1.66%)
Apr 28, 2026, 3:30 PM JST

F.C.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,335.003,375.003,305.003,375.003,375.001.66%90,900
Apr 27, 20263,300.003,345.003,300.003,320.003,320.00-0.30%84,400
Apr 24, 20263,350.003,370.003,315.003,330.003,330.00-1.04%66,700
Apr 23, 20263,405.003,410.003,350.003,365.003,365.00-1.17%100,600
Apr 22, 20263,460.003,470.003,405.003,405.003,405.00-2.16%72,400
Apr 21, 20263,500.003,510.003,470.003,480.003,480.00-0.14%59,400
Apr 20, 20263,500.003,500.003,475.003,485.003,485.00-53,500
Apr 17, 20263,520.003,520.003,485.003,485.003,485.00-0.99%48,900
Apr 16, 20263,480.003,525.003,480.003,520.003,520.001.15%73,700
Apr 15, 20263,515.003,535.003,475.003,480.003,480.00-0.43%84,200
Apr 14, 20263,490.003,515.003,445.003,495.003,495.001.30%109,600
Apr 13, 20263,465.003,485.003,425.003,450.003,450.000.15%136,800
Apr 10, 20263,465.003,470.003,430.003,445.003,445.000.44%111,400
Apr 9, 20263,435.003,490.003,420.003,430.003,430.000.44%115,400
Apr 8, 20263,440.003,445.003,390.003,415.003,415.001.94%121,400
Apr 7, 20263,345.003,360.003,320.003,350.003,350.000.15%66,300
Apr 6, 20263,310.003,365.003,310.003,345.003,345.001.67%75,600
Apr 3, 20263,265.003,310.003,260.003,290.003,290.000.61%86,700
Apr 2, 20263,330.003,350.003,265.003,270.003,270.00-1.21%61,200
Apr 1, 20263,295.003,310.003,275.003,310.003,310.002.64%85,300
Mar 31, 20263,215.003,270.003,210.003,225.003,225.00-99,400
Mar 30, 20263,135.003,235.003,130.003,225.003,225.00-3.87%199,000
Mar 27, 20263,350.003,380.003,320.003,355.003,288.00-0.30%208,200
Mar 26, 20263,360.003,380.003,340.003,365.003,297.800.15%108,300
Mar 25, 20263,370.003,390.003,340.003,360.003,292.902.28%82,200
Mar 24, 20263,295.003,320.003,275.003,285.003,219.401.70%164,500
Mar 23, 20263,210.003,250.003,165.003,230.003,165.50-2.71%210,500
Mar 19, 20263,345.003,360.003,315.003,320.003,253.70-2.50%161,800
Mar 18, 20263,400.003,410.003,380.003,405.003,337.001.34%104,900
Mar 17, 20263,390.003,390.003,340.003,360.003,292.900.15%81,300
Mar 16, 20263,365.003,395.003,350.003,355.003,288.00-145,700
Mar 13, 20263,430.003,445.003,335.003,355.003,288.00-4.14%211,100
Mar 12, 20263,570.003,570.003,485.003,500.003,430.10-1.96%103,200
Mar 11, 20263,600.003,615.003,570.003,570.003,498.710.42%74,300
Mar 10, 20263,555.003,605.003,525.003,555.003,484.010.99%97,400
Mar 9, 20263,445.003,525.003,440.003,520.003,449.70-2.49%129,100
Mar 6, 20263,560.003,615.003,550.003,610.003,537.910.28%99,000
Mar 5, 20263,630.003,645.003,595.003,600.003,528.112.71%117,200
Mar 4, 20263,550.003,580.003,465.003,505.003,435.00-3.58%156,500
Mar 3, 20263,755.003,755.003,610.003,635.003,562.41-4.22%136,500
Mar 2, 20263,750.003,795.003,720.003,795.003,719.21-1.81%109,700
Feb 27, 20263,820.003,865.003,800.003,865.003,787.820.39%90,400
Feb 26, 20263,840.003,870.003,825.003,850.003,773.11-0.13%90,300
Feb 25, 20263,850.003,880.003,810.003,855.003,778.011.05%90,100
Feb 24, 20263,775.003,845.003,760.003,815.003,738.811.46%129,200
Feb 20, 20263,785.003,785.003,745.003,760.003,684.91-1.96%76,400
Feb 19, 20263,760.003,845.003,755.003,835.003,758.411.19%70,900
Feb 18, 20263,770.003,815.003,760.003,790.003,714.311.20%69,400
Feb 17, 20263,750.003,760.003,720.003,745.003,670.210.27%46,100
Feb 16, 20263,760.003,780.003,725.003,735.003,660.41-0.40%71,600
Feb 13, 20263,780.003,795.003,730.003,750.003,675.11-1.06%68,300
Feb 12, 20263,765.003,810.003,765.003,790.003,714.31-0.39%98,800
Feb 10, 20263,725.003,805.003,720.003,805.003,729.011.47%94,600
Feb 9, 20263,805.003,825.003,750.003,750.003,675.11-112,300
Feb 6, 20263,690.003,755.003,670.003,750.003,675.110.81%135,400
Feb 5, 20263,805.003,830.003,680.003,720.003,645.716.44%310,200
Feb 4, 20263,785.003,820.003,470.003,495.003,425.20-7.17%287,000
Feb 3, 20263,750.003,790.003,735.003,765.003,689.810.94%86,000
Feb 2, 20263,815.003,825.003,720.003,730.003,655.51-0.80%77,700
Jan 30, 20263,755.003,775.003,725.003,760.003,684.910.67%73,500
Jan 29, 20263,705.003,745.003,665.003,735.003,660.410.54%76,800
Jan 28, 20263,765.003,765.003,710.003,715.003,640.81-2.24%88,100
Jan 27, 20263,810.003,825.003,780.003,800.003,724.11-0.78%82,000
Jan 26, 20263,830.003,845.003,810.003,830.003,753.51-1.79%83,800
Jan 23, 20263,900.003,930.003,875.003,900.003,822.12-93,400
Jan 22, 20263,930.003,935.003,870.003,900.003,822.120.13%105,500
Jan 21, 20263,845.003,895.003,830.003,895.003,817.22-0.26%47,700
Jan 20, 20263,930.003,950.003,895.003,905.003,827.02-0.64%66,100
Jan 19, 20263,930.003,940.003,875.003,930.003,851.52-0.51%50,700
Jan 16, 20263,885.003,970.003,880.003,950.003,871.121.02%62,300
Jan 15, 20263,870.003,910.003,865.003,910.003,831.920.64%55,000
Jan 14, 20263,875.003,905.003,860.003,885.003,807.420.26%77,000
Jan 13, 20263,855.003,890.003,840.003,875.003,797.622.38%91,900
Jan 9, 20263,795.003,840.003,785.003,785.003,709.410.66%86,000
Jan 8, 20263,720.003,770.003,690.003,760.003,684.910.40%109,100
Jan 7, 20263,695.003,755.003,685.003,745.003,670.210.81%76,900
Jan 6, 20263,750.003,775.003,705.003,715.003,640.81-80,500
Jan 5, 20263,720.003,750.003,700.003,715.003,640.810.13%78,000
Dec 30, 20253,725.003,730.003,700.003,710.003,635.91-0.54%65,900
Dec 29, 20253,740.003,760.003,695.003,730.003,655.51-0.27%73,100
Dec 26, 20253,760.003,765.003,720.003,740.003,665.31-0.13%48,300
Dec 25, 20253,765.003,775.003,735.003,745.003,670.21-0.53%38,000
Dec 24, 20253,775.003,775.003,750.003,765.003,689.810.27%55,200
Dec 23, 20253,755.003,790.003,735.003,755.003,680.01-0.79%56,700
Dec 22, 20253,780.003,820.003,770.003,785.003,709.411.20%104,800
Dec 19, 20253,685.003,745.003,680.003,740.003,665.310.94%117,000
Dec 18, 20253,680.003,705.003,650.003,705.003,631.010.82%87,200
Dec 17, 20253,700.003,710.003,675.003,675.003,601.61-82,100
Dec 16, 20253,780.003,810.003,665.003,675.003,601.61-2.78%148,100
Dec 15, 20253,765.003,815.003,755.003,780.003,704.510.40%151,600
Dec 12, 20253,630.003,800.003,630.003,765.003,689.815.76%290,900
Dec 11, 20253,580.003,585.003,535.003,560.003,488.910.42%64,900
Dec 10, 20253,530.003,575.003,530.003,545.003,474.210.42%108,200
Dec 9, 20253,530.003,550.003,520.003,530.003,459.51-60,900
Dec 8, 20253,530.003,540.003,500.003,530.003,459.511.44%90,200
Dec 5, 20253,530.003,560.003,465.003,480.003,410.50-2.25%119,000
Dec 4, 20253,470.003,570.003,470.003,560.003,488.912.01%133,700
Dec 3, 20253,515.003,515.003,480.003,490.003,420.30-0.71%126,800
Dec 2, 20253,465.003,525.003,465.003,515.003,444.800.86%192,400
Dec 1, 20253,450.003,510.003,450.003,485.003,415.401.01%174,800