If you invested ¥1000 in Ficha Inc. (4052.T) since IPO date, it would be worth ¥84.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥316.96, while ¥1000 invested 1 year ago would be worth ¥929.35. This corresponds to total returns of -91.56%, -68.3%, -7.07%, respectively, with annualized returns of -33.3%, -20.52%, -7.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 268 | 342 | 342 | 342 | 263 | 1.38M |
| July 30, 2026 | 279 | 262 | 262 | 296 | 257 | 197,600 |
| July 29, 2026 | 302 | 280 | 280 | 304 | 271 | 543,100 |
| July 28, 2026 | 329 | 321 | 321 | 355 | 321 | 750,900 |
| July 27, 2026 | 313 | 401 | 401 | 401 | 275 | 1.76M |
| July 24, 2026 | 314 | 321 | 321 | 323 | 293 | 191,800 |
| July 23, 2026 | 344 | 330 | 330 | 361 | 283 | 1.05M |
| July 22, 2026 | 239 | 312 | 312 | 312 | 239 | 843,100 |
| July 21, 2026 | 234 | 232 | 232 | 237 | 232 | 1,900 |
| July 17, 2026 | 243 | 235 | 235 | 250 | 235 | 5,900 |
| July 16, 2026 | 244 | 241 | 241 | 244 | 238 | 1,500 |
| July 15, 2026 | 239 | 242 | 242 | 242 | 236 | 2,800 |
| July 14, 2026 | 236 | 237 | 237 | 239 | 236 | 2,300 |
| July 13, 2026 | 239 | 236 | 236 | 239 | 236 | 1,600 |
| July 10, 2026 | 231 | 239 | 239 | 239 | 229 | 6,700 |
| July 09, 2026 | 234 | 234 | 234 | 235 | 232 | 4,100 |
| July 08, 2026 | 235 | 236 | 236 | 238 | 235 | 3,600 |
| July 07, 2026 | 234 | 236 | 236 | 240 | 234 | 2,000 |
| July 06, 2026 | 234 | 234 | 234 | 241 | 230 | 5,600 |
| July 03, 2026 | 223 | 238 | 238 | 238 | 223 | 1,300 |
| July 02, 2026 | 229 | 228 | 228 | 230 | 222 | 2,000 |
| July 01, 2026 | 224 | 223 | 223 | 224 | 221 | 2,000 |
| June 30, 2026 | 222 | 224 | 224 | 232 | 222 | 11,400 |
| June 29, 2026 | 223 | 222 | 222 | 230 | 221 | 4,600 |
| June 26, 2026 | 227 | 223 | 223 | 227 | 223 | 2,200 |
| June 25, 2026 | 224 | 226 | 226 | 226 | 224 | 1,800 |
| June 24, 2026 | 229 | 224 | 224 | 229 | 224 | 2,700 |
| June 23, 2026 | 227 | 226 | 226 | 227 | 224 | 3,000 |
| June 22, 2026 | 223 | 227 | 227 | 228 | 223 | 8,700 |
| June 19, 2026 | 238 | 230 | 230 | 238 | 226 | 8,700 |
| June 18, 2026 | 231 | 237 | 237 | 239 | 231 | 13,400 |
| June 17, 2026 | 242 | 233 | 233 | 242 | 229 | 13,100 |
| June 16, 2026 | 242 | 242 | 242 | 244 | 242 | 2,700 |
| June 15, 2026 | 248 | 242 | 242 | 248 | 239 | 18,700 |
| June 12, 2026 | 252 | 248 | 248 | 257 | 248 | 7,100 |
| June 11, 2026 | 255 | 252 | 252 | 259 | 250 | 16,800 |
| June 10, 2026 | 265 | 260 | 260 | 315 | 255 | 157,500 |
| June 09, 2026 | 265 | 264 | 264 | 266 | 261 | 7,500 |
| June 08, 2026 | 259 | 265 | 265 | 273 | 259 | 10,000 |
| June 05, 2026 | 257 | 259 | 259 | 260 | 257 | 5,500 |
| June 04, 2026 | 256 | 257 | 257 | 257 | 256 | 300 |
| June 03, 2026 | 261 | 260 | 260 | 261 | 253 | 1,500 |
| June 02, 2026 | 253 | 259 | 259 | 261 | 252 | 5,900 |
| June 01, 2026 | 258 | 255 | 255 | 258 | 255 | 3,400 |
| May 29, 2026 | 252 | 258 | 258 | 267 | 251 | 6,100 |
| May 28, 2026 | 255 | 252 | 252 | 255 | 250 | 7,500 |
| May 27, 2026 | 255 | 255 | 255 | 257 | 252 | 12,500 |
| May 26, 2026 | 257 | 257 | 257 | 259 | 256 | 5,200 |
| May 25, 2026 | 261 | 260 | 260 | 262 | 257 | 3,500 |
| May 22, 2026 | 258 | 256 | 256 | 258 | 255 | 8,100 |
| May 21, 2026 | 255 | 257 | 257 | 257 | 255 | 1,700 |
| May 20, 2026 | 256 | 255 | 255 | 260 | 255 | 3,700 |
| May 19, 2026 | 266 | 260 | 260 | 269 | 254 | 25,100 |
| May 18, 2026 | 279 | 274 | 274 | 284 | 268 | 8,100 |
| May 15, 2026 | 282 | 266 | 266 | 282 | 250 | 56,700 |
| May 14, 2026 | 283 | 283 | 283 | 284 | 281 | 3,300 |
| May 13, 2026 | 280 | 282 | 282 | 283 | 280 | 8,000 |
| May 12, 2026 | 283 | 281 | 281 | 285 | 281 | 7,800 |
| May 11, 2026 | 284 | 284 | 284 | 286 | 282 | 8,300 |
| May 08, 2026 | 283 | 287 | 287 | 287 | 283 | 3,500 |