FCE Inc. (TYO:9564)
Japan
· Delayed Price · Currency is JPY 546.00
+14.00 (2.63%)
Mar 10, 2026, 3:30 PM JST
FCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 520.00 | 533.00 | 509.00 | 532.00 | 532.00 | 0.19% | 112,400 |
| Mar 6, 2026 | 505.00 | 533.00 | 502.00 | 531.00 | 531.00 | 6.84% | 92,200 |
| Mar 5, 2026 | 495.00 | 498.00 | 481.00 | 497.00 | 497.00 | 3.33% | 127,400 |
| Mar 4, 2026 | 493.00 | 500.00 | 481.00 | 481.00 | 481.00 | -3.80% | 112,900 |
| Mar 3, 2026 | 504.00 | 510.00 | 496.00 | 500.00 | 500.00 | -1.96% | 87,600 |
| Mar 2, 2026 | 522.00 | 522.00 | 507.00 | 510.00 | 510.00 | -3.23% | 216,100 |
| Feb 27, 2026 | 528.00 | 530.00 | 520.00 | 527.00 | 527.00 | -2.04% | 114,900 |
| Feb 26, 2026 | 516.00 | 538.00 | 516.00 | 538.00 | 538.00 | 3.46% | 115,000 |
| Feb 25, 2026 | 530.00 | 530.00 | 513.00 | 520.00 | 520.00 | -3.70% | 156,500 |
| Feb 24, 2026 | 582.00 | 585.00 | 539.00 | 540.00 | 540.00 | -7.85% | 172,800 |
| Feb 20, 2026 | 547.00 | 596.00 | 538.00 | 586.00 | 586.00 | 5.97% | 234,700 |
| Feb 19, 2026 | 531.00 | 554.00 | 523.00 | 553.00 | 553.00 | 3.36% | 151,300 |
| Feb 18, 2026 | 524.00 | 550.00 | 510.00 | 535.00 | 535.00 | 2.88% | 219,100 |
| Feb 17, 2026 | 500.00 | 525.00 | 484.00 | 520.00 | 520.00 | 1.96% | 339,500 |
| Feb 16, 2026 | 500.00 | 517.00 | 493.00 | 510.00 | 510.00 | -5.56% | 307,500 |
| Feb 13, 2026 | 576.00 | 576.00 | 540.00 | 540.00 | 540.00 | -10.89% | 216,700 |
| Feb 12, 2026 | 645.00 | 649.00 | 598.00 | 606.00 | 606.00 | -6.19% | 229,200 |
| Feb 10, 2026 | 623.00 | 647.00 | 618.00 | 646.00 | 646.00 | 4.19% | 82,800 |
| Feb 9, 2026 | 630.00 | 637.00 | 618.00 | 620.00 | 620.00 | -1.43% | 72,400 |
| Feb 6, 2026 | 639.00 | 643.00 | 624.00 | 629.00 | 629.00 | -1.72% | 66,200 |
| Feb 5, 2026 | 644.00 | 660.00 | 637.00 | 640.00 | 640.00 | -1.23% | 53,600 |
| Feb 4, 2026 | 665.00 | 666.00 | 645.00 | 648.00 | 648.00 | -2.56% | 52,900 |
| Feb 3, 2026 | 660.00 | 665.00 | 656.00 | 665.00 | 665.00 | 1.06% | 18,500 |
| Feb 2, 2026 | 653.00 | 668.00 | 652.00 | 658.00 | 658.00 | 0.77% | 41,300 |
| Jan 30, 2026 | 657.00 | 660.00 | 652.00 | 653.00 | 653.00 | -1.06% | 40,800 |
| Jan 29, 2026 | 663.00 | 663.00 | 653.00 | 660.00 | 660.00 | -0.90% | 18,700 |
| Jan 28, 2026 | 677.00 | 677.00 | 662.00 | 666.00 | 666.00 | -0.75% | 34,000 |
| Jan 27, 2026 | 673.00 | 678.00 | 662.00 | 671.00 | 671.00 | -0.30% | 30,800 |
| Jan 26, 2026 | 682.00 | 682.00 | 670.00 | 673.00 | 673.00 | -1.46% | 37,300 |
| Jan 23, 2026 | 683.00 | 687.00 | 674.00 | 683.00 | 683.00 | 1.49% | 33,500 |
| Jan 22, 2026 | 674.00 | 674.00 | 664.00 | 673.00 | 673.00 | 0.90% | 33,200 |
| Jan 21, 2026 | 670.00 | 673.00 | 660.00 | 667.00 | 667.00 | -1.91% | 49,500 |
| Jan 20, 2026 | 692.00 | 692.00 | 677.00 | 680.00 | 680.00 | -0.29% | 42,300 |
| Jan 19, 2026 | 697.00 | 699.00 | 681.00 | 682.00 | 682.00 | -1.87% | 42,600 |
| Jan 16, 2026 | 699.00 | 699.00 | 683.00 | 695.00 | 695.00 | - | 36,000 |
| Jan 15, 2026 | 685.00 | 695.00 | 683.00 | 695.00 | 695.00 | 1.46% | 32,000 |
| Jan 14, 2026 | 698.00 | 702.00 | 684.00 | 685.00 | 685.00 | -1.58% | 43,600 |
| Jan 13, 2026 | 720.00 | 724.00 | 695.00 | 696.00 | 696.00 | -2.79% | 70,200 |
| Jan 9, 2026 | 724.00 | 732.00 | 712.00 | 716.00 | 716.00 | -0.83% | 38,200 |
| Jan 8, 2026 | 745.00 | 746.00 | 722.00 | 722.00 | 722.00 | -1.37% | 49,800 |
| Jan 7, 2026 | 723.00 | 733.00 | 716.00 | 732.00 | 732.00 | 1.81% | 53,400 |
| Jan 6, 2026 | 712.00 | 730.00 | 712.00 | 719.00 | 719.00 | 1.27% | 73,300 |
| Jan 5, 2026 | 701.00 | 713.00 | 699.00 | 710.00 | 710.00 | 1.87% | 66,200 |
| Dec 30, 2025 | 706.00 | 716.00 | 697.00 | 697.00 | 697.00 | -1.27% | 34,500 |
| Dec 29, 2025 | 671.00 | 708.00 | 671.00 | 706.00 | 706.00 | 5.69% | 72,800 |
| Dec 26, 2025 | 671.00 | 679.00 | 665.00 | 668.00 | 668.00 | -0.89% | 75,600 |
| Dec 25, 2025 | 684.00 | 684.00 | 670.00 | 674.00 | 674.00 | -0.15% | 36,300 |
| Dec 24, 2025 | 675.00 | 682.00 | 675.00 | 675.00 | 675.00 | - | 32,600 |
| Dec 23, 2025 | 660.00 | 683.00 | 660.00 | 675.00 | 675.00 | 2.27% | 30,200 |
| Dec 22, 2025 | 672.00 | 675.00 | 658.00 | 660.00 | 660.00 | -2.22% | 28,300 |
| Dec 19, 2025 | 662.00 | 676.00 | 662.00 | 675.00 | 675.00 | 1.66% | 22,400 |
| Dec 18, 2025 | 670.00 | 674.00 | 660.00 | 664.00 | 664.00 | -0.75% | 30,700 |
| Dec 17, 2025 | 677.00 | 677.00 | 663.00 | 669.00 | 669.00 | 1.36% | 46,400 |
| Dec 16, 2025 | 661.00 | 667.00 | 650.00 | 660.00 | 660.00 | 0.30% | 36,900 |
| Dec 15, 2025 | 645.00 | 660.00 | 644.00 | 658.00 | 658.00 | 2.81% | 48,600 |
| Dec 12, 2025 | 634.00 | 643.00 | 632.00 | 640.00 | 640.00 | -0.16% | 73,500 |
| Dec 11, 2025 | 648.00 | 656.00 | 633.00 | 641.00 | 641.00 | -1.08% | 59,300 |
| Dec 10, 2025 | 663.00 | 663.00 | 648.00 | 648.00 | 648.00 | -1.07% | 52,900 |
| Dec 9, 2025 | 662.00 | 667.00 | 655.00 | 655.00 | 655.00 | -0.76% | 50,900 |
| Dec 8, 2025 | 649.00 | 666.00 | 649.00 | 660.00 | 660.00 | 1.85% | 40,500 |
| Dec 5, 2025 | 653.00 | 656.00 | 643.00 | 648.00 | 648.00 | -0.92% | 76,100 |
| Dec 4, 2025 | 663.00 | 667.00 | 653.00 | 654.00 | 654.00 | -1.36% | 45,500 |
| Dec 3, 2025 | 662.00 | 667.00 | 660.00 | 663.00 | 663.00 | 0.15% | 22,100 |
| Dec 2, 2025 | 679.00 | 680.00 | 662.00 | 662.00 | 662.00 | -2.65% | 55,200 |
| Dec 1, 2025 | 695.00 | 695.00 | 677.00 | 680.00 | 680.00 | -2.16% | 25,900 |
| Nov 28, 2025 | 703.00 | 707.00 | 694.00 | 695.00 | 695.00 | -1.28% | 38,600 |
| Nov 27, 2025 | 686.00 | 704.00 | 684.00 | 704.00 | 704.00 | 4.14% | 59,700 |
| Nov 26, 2025 | 656.00 | 676.00 | 656.00 | 676.00 | 676.00 | 3.21% | 137,400 |
| Nov 25, 2025 | 686.00 | 686.00 | 654.00 | 655.00 | 655.00 | -4.52% | 115,500 |
| Nov 21, 2025 | 670.00 | 687.00 | 666.00 | 686.00 | 686.00 | 1.63% | 35,800 |
| Nov 20, 2025 | 686.00 | 693.00 | 666.00 | 675.00 | 675.00 | -1.46% | 70,300 |
| Nov 19, 2025 | 684.00 | 695.00 | 671.00 | 685.00 | 685.00 | -1.15% | 78,000 |
| Nov 18, 2025 | 738.00 | 738.00 | 684.00 | 693.00 | 693.00 | -5.20% | 224,900 |
| Nov 17, 2025 | 751.00 | 762.00 | 730.00 | 731.00 | 731.00 | -2.79% | 103,400 |
| Nov 14, 2025 | 737.00 | 768.00 | 721.00 | 752.00 | 752.00 | - | 152,900 |
| Nov 13, 2025 | 761.00 | 792.00 | 745.00 | 752.00 | 752.00 | 0.13% | 336,100 |
| Nov 12, 2025 | 740.00 | 755.00 | 730.00 | 751.00 | 751.00 | 2.88% | 72,000 |
| Nov 11, 2025 | 720.00 | 731.00 | 716.00 | 730.00 | 730.00 | 1.39% | 38,300 |
| Nov 10, 2025 | 716.00 | 723.00 | 710.00 | 720.00 | 720.00 | 1.27% | 41,300 |
| Nov 7, 2025 | 703.00 | 718.00 | 701.00 | 711.00 | 711.00 | 0.14% | 42,100 |
| Nov 6, 2025 | 723.00 | 723.00 | 705.00 | 710.00 | 710.00 | 0.28% | 41,400 |
| Nov 5, 2025 | 700.00 | 710.00 | 685.00 | 708.00 | 708.00 | 1.14% | 50,300 |
| Nov 4, 2025 | 725.00 | 725.00 | 699.00 | 700.00 | 700.00 | -1.41% | 55,000 |
| Oct 31, 2025 | 709.00 | 716.00 | 697.00 | 710.00 | 710.00 | 1.28% | 58,100 |
| Oct 30, 2025 | 667.00 | 703.00 | 667.00 | 701.00 | 701.00 | 5.41% | 116,900 |
| Oct 29, 2025 | 680.00 | 686.00 | 660.00 | 665.00 | 665.00 | -2.92% | 160,400 |
| Oct 28, 2025 | 710.00 | 716.00 | 676.00 | 685.00 | 685.00 | -3.93% | 186,000 |
| Oct 27, 2025 | 721.00 | 724.00 | 707.00 | 713.00 | 713.00 | -0.70% | 74,500 |
| Oct 24, 2025 | 731.00 | 731.00 | 717.00 | 718.00 | 718.00 | -1.91% | 42,900 |
| Oct 23, 2025 | 736.00 | 737.00 | 728.00 | 732.00 | 732.00 | -0.54% | 25,400 |
| Oct 22, 2025 | 735.00 | 739.00 | 731.00 | 736.00 | 736.00 | 1.24% | 20,600 |
| Oct 21, 2025 | 744.00 | 744.00 | 726.00 | 727.00 | 727.00 | -2.02% | 48,000 |
| Oct 20, 2025 | 722.00 | 742.00 | 718.00 | 742.00 | 742.00 | 4.07% | 63,100 |
| Oct 17, 2025 | 725.00 | 725.00 | 710.00 | 713.00 | 713.00 | -2.60% | 44,800 |
| Oct 16, 2025 | 740.00 | 740.00 | 727.00 | 732.00 | 732.00 | 0.69% | 34,700 |
| Oct 15, 2025 | 720.00 | 743.00 | 713.00 | 727.00 | 727.00 | 2.83% | 120,100 |
| Oct 14, 2025 | 715.00 | 728.00 | 703.00 | 707.00 | 707.00 | -1.53% | 80,500 |
| Oct 10, 2025 | 747.00 | 749.00 | 718.00 | 718.00 | 718.00 | -4.14% | 78,700 |
| Oct 9, 2025 | 768.00 | 782.00 | 735.00 | 749.00 | 749.00 | -2.47% | 134,700 |
| Oct 8, 2025 | 758.00 | 796.00 | 756.00 | 768.00 | 768.00 | 1.86% | 177,700 |