FIDEA Holdings Co. Ltd. (TYO:8713)
Japan
· Delayed Price · Currency is JPY 1,998.00
+80.00 (4.17%)
Mar 10, 2026, 3:30 PM JST
FIDEA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,958.00 | 2,006.00 | 1,944.00 | 1,990.00 | - | 3.75% | 34,900 |
| Mar 9, 2026 | 1,869.00 | 1,930.00 | 1,860.00 | 1,918.00 | 1,918.00 | -4.00% | 90,300 |
| Mar 6, 2026 | 1,963.00 | 2,005.00 | 1,952.00 | 1,998.00 | 1,998.00 | -0.55% | 77,800 |
| Mar 5, 2026 | 1,969.00 | 2,020.00 | 1,954.00 | 2,009.00 | 2,009.00 | 5.85% | 113,400 |
| Mar 4, 2026 | 1,965.00 | 1,979.00 | 1,850.00 | 1,898.00 | 1,898.00 | -6.50% | 172,600 |
| Mar 3, 2026 | 2,060.00 | 2,094.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.68% | 113,000 |
| Mar 2, 2026 | 2,091.00 | 2,112.00 | 2,055.00 | 2,086.00 | 2,086.00 | -4.75% | 142,700 |
| Feb 27, 2026 | 2,149.00 | 2,197.00 | 2,149.00 | 2,190.00 | 2,190.00 | 2.67% | 70,300 |
| Feb 26, 2026 | 2,113.00 | 2,142.00 | 2,106.00 | 2,133.00 | 2,133.00 | 2.16% | 61,300 |
| Feb 25, 2026 | 2,142.00 | 2,142.00 | 2,086.00 | 2,088.00 | 2,088.00 | -3.11% | 135,400 |
| Feb 24, 2026 | 2,177.00 | 2,177.00 | 2,110.00 | 2,155.00 | 2,155.00 | -1.33% | 77,600 |
| Feb 20, 2026 | 2,184.00 | 2,192.00 | 2,168.00 | 2,184.00 | 2,184.00 | -0.41% | 49,800 |
| Feb 19, 2026 | 2,164.00 | 2,204.00 | 2,151.00 | 2,193.00 | 2,193.00 | 1.76% | 97,600 |
| Feb 18, 2026 | 2,150.00 | 2,170.00 | 2,137.00 | 2,155.00 | 2,155.00 | 1.75% | 43,100 |
| Feb 17, 2026 | 2,164.00 | 2,179.00 | 2,118.00 | 2,118.00 | 2,118.00 | -2.13% | 103,100 |
| Feb 16, 2026 | 2,197.00 | 2,197.00 | 2,139.00 | 2,164.00 | 2,164.00 | -1.59% | 142,600 |
| Feb 13, 2026 | 2,278.00 | 2,278.00 | 2,180.00 | 2,199.00 | 2,199.00 | -4.22% | 195,400 |
| Feb 12, 2026 | 2,240.00 | 2,296.00 | 2,235.00 | 2,296.00 | 2,296.00 | 2.59% | 109,200 |
| Feb 10, 2026 | 2,231.00 | 2,249.00 | 2,224.00 | 2,238.00 | 2,238.00 | 0.67% | 50,800 |
| Feb 9, 2026 | 2,221.00 | 2,233.00 | 2,186.00 | 2,223.00 | 2,223.00 | 2.30% | 98,200 |
| Feb 6, 2026 | 2,152.00 | 2,173.00 | 2,125.00 | 2,173.00 | 2,173.00 | 0.98% | 80,400 |
| Feb 5, 2026 | 2,100.00 | 2,167.00 | 2,090.00 | 2,152.00 | 2,152.00 | 3.26% | 118,000 |
| Feb 4, 2026 | 2,056.00 | 2,089.00 | 2,049.00 | 2,084.00 | 2,084.00 | 1.71% | 73,300 |
| Feb 3, 2026 | 1,999.00 | 2,050.00 | 1,982.00 | 2,049.00 | 2,049.00 | 4.27% | 83,300 |
| Feb 2, 2026 | 2,011.00 | 2,034.00 | 1,960.00 | 1,965.00 | 1,965.00 | -1.85% | 82,500 |
| Jan 30, 2026 | 1,992.00 | 2,005.00 | 1,974.00 | 2,002.00 | 2,002.00 | 0.91% | 57,900 |
| Jan 29, 2026 | 1,950.00 | 1,987.00 | 1,934.00 | 1,984.00 | 1,984.00 | 1.64% | 58,100 |
| Jan 28, 2026 | 1,977.00 | 1,977.00 | 1,947.00 | 1,952.00 | 1,952.00 | -2.11% | 66,900 |
| Jan 27, 2026 | 1,990.00 | 1,995.00 | 1,965.00 | 1,994.00 | 1,994.00 | 0.05% | 83,300 |
| Jan 26, 2026 | 2,029.00 | 2,029.00 | 1,993.00 | 1,993.00 | 1,993.00 | -3.35% | 82,000 |
| Jan 23, 2026 | 2,020.00 | 2,070.00 | 2,020.00 | 2,062.00 | 2,062.00 | 2.18% | 60,700 |
| Jan 22, 2026 | 2,010.00 | 2,037.00 | 2,010.00 | 2,018.00 | 2,018.00 | 1.20% | 77,800 |
| Jan 21, 2026 | 1,990.00 | 1,997.00 | 1,963.00 | 1,994.00 | 1,994.00 | -2.16% | 109,100 |
| Jan 20, 2026 | 2,058.00 | 2,058.00 | 2,029.00 | 2,038.00 | 2,038.00 | -1.02% | 63,800 |
| Jan 19, 2026 | 2,089.00 | 2,089.00 | 2,040.00 | 2,059.00 | 2,059.00 | -1.06% | 66,300 |
| Jan 16, 2026 | 2,069.00 | 2,086.00 | 2,059.00 | 2,081.00 | 2,081.00 | 0.43% | 56,600 |
| Jan 15, 2026 | 2,052.00 | 2,092.00 | 2,052.00 | 2,072.00 | 2,072.00 | 1.22% | 136,900 |
| Jan 14, 2026 | 2,049.00 | 2,067.00 | 2,029.00 | 2,047.00 | 2,047.00 | 0.15% | 80,600 |
| Jan 13, 2026 | 2,068.00 | 2,068.00 | 2,025.00 | 2,044.00 | 2,044.00 | 1.04% | 96,000 |
| Jan 9, 2026 | 2,000.00 | 2,025.00 | 1,996.00 | 2,023.00 | 2,023.00 | 2.07% | 93,100 |
| Jan 8, 2026 | 1,965.00 | 2,006.00 | 1,963.00 | 1,982.00 | 1,982.00 | 0.97% | 74,900 |
| Jan 7, 2026 | 1,952.00 | 1,983.00 | 1,946.00 | 1,963.00 | 1,963.00 | - | 63,800 |
| Jan 6, 2026 | 1,930.00 | 1,966.00 | 1,927.00 | 1,963.00 | 1,963.00 | 3.10% | 75,300 |
| Jan 5, 2026 | 1,904.00 | 1,926.00 | 1,901.00 | 1,904.00 | 1,904.00 | 0.11% | 67,500 |
| Dec 30, 2025 | 1,888.00 | 1,919.00 | 1,880.00 | 1,902.00 | 1,902.00 | 0.74% | 70,500 |
| Dec 29, 2025 | 1,871.00 | 1,889.00 | 1,863.00 | 1,888.00 | 1,888.00 | 0.91% | 49,100 |
| Dec 26, 2025 | 1,879.00 | 1,885.00 | 1,859.00 | 1,871.00 | 1,871.00 | 0.05% | 77,700 |
| Dec 25, 2025 | 1,884.00 | 1,884.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.21% | 51,700 |
| Dec 24, 2025 | 1,873.00 | 1,893.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.16% | 54,300 |
| Dec 23, 2025 | 1,840.00 | 1,882.00 | 1,838.00 | 1,877.00 | 1,877.00 | 2.12% | 62,500 |
| Dec 22, 2025 | 1,850.00 | 1,855.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.11% | 58,900 |
| Dec 19, 2025 | 1,791.00 | 1,836.00 | 1,791.00 | 1,836.00 | 1,836.00 | 2.23% | 68,500 |
| Dec 18, 2025 | 1,792.00 | 1,800.00 | 1,774.00 | 1,796.00 | 1,796.00 | 0.50% | 45,400 |
| Dec 17, 2025 | 1,793.00 | 1,800.00 | 1,770.00 | 1,787.00 | 1,787.00 | -0.33% | 43,200 |
| Dec 16, 2025 | 1,835.00 | 1,837.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.97% | 70,500 |
| Dec 15, 2025 | 1,791.00 | 1,835.00 | 1,791.00 | 1,829.00 | 1,829.00 | 2.12% | 52,700 |
| Dec 12, 2025 | 1,770.00 | 1,802.00 | 1,769.00 | 1,791.00 | 1,791.00 | 1.99% | 74,200 |
| Dec 11, 2025 | 1,795.00 | 1,795.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.79% | 51,800 |
| Dec 10, 2025 | 1,764.00 | 1,778.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.51% | 34,700 |
| Dec 9, 2025 | 1,762.00 | 1,779.00 | 1,758.00 | 1,761.00 | 1,761.00 | -0.06% | 56,400 |
| Dec 8, 2025 | 1,773.00 | 1,787.00 | 1,751.00 | 1,762.00 | 1,762.00 | -0.56% | 51,900 |
| Dec 5, 2025 | 1,777.00 | 1,790.00 | 1,762.00 | 1,772.00 | 1,772.00 | -1.01% | 50,800 |
| Dec 4, 2025 | 1,754.00 | 1,798.00 | 1,750.00 | 1,790.00 | 1,790.00 | 2.05% | 54,700 |
| Dec 3, 2025 | 1,768.00 | 1,773.00 | 1,749.00 | 1,754.00 | 1,754.00 | -1.57% | 54,100 |
| Dec 2, 2025 | 1,790.00 | 1,806.00 | 1,772.00 | 1,782.00 | 1,782.00 | -0.11% | 67,700 |
| Dec 1, 2025 | 1,783.00 | 1,819.00 | 1,777.00 | 1,784.00 | 1,784.00 | 2.00% | 143,900 |
| Nov 28, 2025 | 1,743.00 | 1,755.00 | 1,739.00 | 1,749.00 | 1,749.00 | 0.34% | 39,200 |
| Nov 27, 2025 | 1,735.00 | 1,769.00 | 1,735.00 | 1,743.00 | 1,743.00 | -0.46% | 57,900 |
| Nov 26, 2025 | 1,750.00 | 1,764.00 | 1,744.00 | 1,751.00 | 1,751.00 | 1.21% | 55,300 |
| Nov 25, 2025 | 1,710.00 | 1,741.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.47% | 63,400 |
| Nov 21, 2025 | 1,656.00 | 1,705.00 | 1,651.00 | 1,705.00 | 1,705.00 | 2.83% | 82,100 |
| Nov 20, 2025 | 1,655.00 | 1,668.00 | 1,641.00 | 1,658.00 | 1,658.00 | 1.41% | 38,600 |
| Nov 19, 2025 | 1,646.00 | 1,653.00 | 1,634.00 | 1,635.00 | 1,635.00 | -0.18% | 48,600 |
| Nov 18, 2025 | 1,675.00 | 1,675.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.27% | 64,700 |
| Nov 17, 2025 | 1,675.00 | 1,702.00 | 1,674.00 | 1,676.00 | 1,676.00 | 0.48% | 85,200 |
| Nov 14, 2025 | 1,687.00 | 1,697.00 | 1,652.00 | 1,668.00 | 1,668.00 | -1.88% | 127,800 |
| Nov 13, 2025 | 1,687.00 | 1,703.00 | 1,687.00 | 1,700.00 | 1,700.00 | 0.77% | 53,900 |
| Nov 12, 2025 | 1,670.00 | 1,688.00 | 1,670.00 | 1,687.00 | 1,687.00 | 1.44% | 67,800 |
| Nov 11, 2025 | 1,670.00 | 1,673.00 | 1,656.00 | 1,663.00 | 1,663.00 | -0.24% | 39,000 |
| Nov 10, 2025 | 1,670.00 | 1,683.00 | 1,665.00 | 1,667.00 | 1,667.00 | 0.42% | 32,100 |
| Nov 7, 2025 | 1,670.00 | 1,674.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.60% | 56,500 |
| Nov 6, 2025 | 1,638.00 | 1,685.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2.08% | 58,800 |
| Nov 5, 2025 | 1,628.00 | 1,645.00 | 1,601.00 | 1,636.00 | 1,636.00 | -1.15% | 69,800 |
| Nov 4, 2025 | 1,630.00 | 1,656.00 | 1,622.00 | 1,655.00 | 1,655.00 | - | 47,500 |
| Oct 31, 2025 | 1,660.00 | 1,665.00 | 1,636.00 | 1,655.00 | 1,655.00 | 0.42% | 53,800 |
| Oct 30, 2025 | 1,651.00 | 1,687.00 | 1,644.00 | 1,648.00 | 1,648.00 | -1.61% | 135,400 |
| Oct 29, 2025 | 1,611.00 | 1,679.00 | 1,586.00 | 1,675.00 | 1,675.00 | 3.97% | 200,500 |
| Oct 28, 2025 | 1,609.00 | 1,626.00 | 1,596.00 | 1,611.00 | 1,611.00 | 0.12% | 70,700 |
| Oct 27, 2025 | 1,597.00 | 1,620.00 | 1,595.00 | 1,609.00 | 1,609.00 | 1.39% | 77,600 |
| Oct 24, 2025 | 1,598.00 | 1,599.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.44% | 30,300 |
| Oct 23, 2025 | 1,585.00 | 1,597.00 | 1,581.00 | 1,594.00 | 1,594.00 | 0.25% | 25,800 |
| Oct 22, 2025 | 1,582.00 | 1,601.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.38% | 35,000 |
| Oct 21, 2025 | 1,588.00 | 1,592.00 | 1,577.00 | 1,584.00 | 1,584.00 | -0.06% | 45,200 |
| Oct 20, 2025 | 1,570.00 | 1,585.00 | 1,559.00 | 1,585.00 | 1,585.00 | 1.99% | 31,100 |
| Oct 17, 2025 | 1,559.00 | 1,559.00 | 1,543.00 | 1,554.00 | 1,554.00 | -0.70% | 39,200 |
| Oct 16, 2025 | 1,555.00 | 1,573.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.71% | 28,800 |
| Oct 15, 2025 | 1,541.00 | 1,558.00 | 1,532.00 | 1,554.00 | 1,554.00 | 2.10% | 31,800 |
| Oct 14, 2025 | 1,534.00 | 1,542.00 | 1,513.00 | 1,522.00 | 1,522.00 | -1.81% | 69,800 |
| Oct 10, 2025 | 1,576.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.82% | 81,400 |
| Oct 9, 2025 | 1,580.00 | 1,595.00 | 1,573.00 | 1,595.00 | 1,595.00 | 1.08% | 42,500 |