F&M Co.,Ltd. - 4771.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,617	2,696	2,696	2,728	2,617	25,000
August 15, 2025	2,652	2,632	2,632	2,695	2,632	21,600
August 14, 2025	2,675	2,657	2,657	2,707	2,635	20,300
August 13, 2025	2,682	2,677	2,677	2,691	2,663	7,900
August 12, 2025	2,662	2,690	2,690	2,745	2,662	18,800
August 08, 2025	2,751	2,709	2,709	2,777	2,695	15,500
August 07, 2025	2,697	2,747	2,747	2,808	2,672	31,900
August 06, 2025	2,657	2,675	2,675	2,705	2,635	18,300
August 05, 2025	2,645	2,647	2,647	2,672	2,635	21,400
August 04, 2025	2,662	2,637	2,637	2,697	2,549	40,100
August 01, 2025	2,721	2,612	2,612	2,850	2,575	76,400
July 31, 2025	2,684	2,742	2,742	2,782	2,678	33,100
July 30, 2025	2,692	2,672	2,672	2,734	2,659	17,400
July 29, 2025	2,733	2,688	2,688	2,733	2,661	9,000
July 28, 2025	2,814	2,733	2,733	2,840	2,727	25,800
July 25, 2025	2,766	2,781	2,781	2,825	2,760	25,300
July 24, 2025	2,699	2,732	2,732	2,773	2,685	19,400
July 23, 2025	2,777	2,670	2,670	2,786	2,650	21,400
July 22, 2025	2,644	2,772	2,772	2,777	2,644	23,600
July 18, 2025	2,650	2,617	2,617	2,658	2,613	11,600
July 17, 2025	2,639	2,650	2,650	2,676	2,637	8,500
July 16, 2025	2,586	2,636	2,636	2,662	2,556	14,500
July 15, 2025	2,658	2,558	2,558	2,678	2,558	6,500
July 14, 2025	2,679	2,634	2,634	2,698	2,634	10,500
July 11, 2025	2,606	2,678	2,678	2,700	2,606	22,100
July 10, 2025	2,612	2,606	2,606	2,638	2,606	5,400
July 09, 2025	2,552	2,611	2,611	2,668	2,543	16,900
July 08, 2025	2,540	2,586	2,586	2,628	2,540	16,900
July 07, 2025	2,563	2,590	2,590	2,605	2,534	19,300
July 04, 2025	2,635	2,563	2,563	2,654	2,563	14,300
July 03, 2025	2,634	2,635	2,635	2,650	2,587	12,000
July 02, 2025	2,604	2,613	2,613	2,646	2,599	8,700
July 01, 2025	2,551	2,600	2,600	2,628	2,548	27,000
June 30, 2025	2,527	2,544	2,544	2,574	2,513	13,300
June 27, 2025	2,544	2,527	2,527	2,557	2,490	17,700
June 26, 2025	2,550	2,520	2,520	2,583	2,520	20,700
June 25, 2025	2,686	2,500	2,500	2,730	2,474	81,100
June 24, 2025	2,620	2,659	2,659	2,665	2,573	43,200
June 23, 2025	2,552	2,620	2,620	2,620	2,495	29,500
June 20, 2025	2,512	2,552	2,552	2,552	2,492	11,800
June 19, 2025	2,586	2,492	2,492	2,618	2,482	63,100
June 18, 2025	2,497	2,602	2,602	2,624	2,497	24,800
June 17, 2025	2,598	2,497	2,497	2,598	2,460	47,300
June 16, 2025	2,560	2,617	2,617	2,620	2,526	44,000
June 13, 2025	2,548	2,539	2,539	2,595	2,502	43,400
June 12, 2025	2,544	2,539	2,539	2,587	2,521	31,900
June 11, 2025	2,575	2,544	2,544	2,576	2,460	49,900
June 10, 2025	2,547	2,577	2,577	2,591	2,528	24,000
June 09, 2025	2,574	2,547	2,547	2,582	2,536	22,000
June 06, 2025	2,577	2,560	2,560	2,580	2,524	21,700
June 05, 2025	2,549	2,577	2,577	2,586	2,501	20,400
June 04, 2025	2,558	2,546	2,546	2,600	2,508	16,500
June 03, 2025	2,537	2,544	2,544	2,579	2,518	19,500
June 02, 2025	2,530	2,545	2,545	2,574	2,514	19,900
May 30, 2025	2,516	2,530	2,530	2,550	2,465	13,200
May 29, 2025	2,502	2,566	2,566	2,590	2,470	29,000
May 28, 2025	2,536	2,532	2,532	2,598	2,516	26,000
May 27, 2025	2,520	2,550	2,550	2,550	2,460	64,800
May 26, 2025	2,457	2,534	2,534	2,565	2,449	35,500
May 23, 2025	2,512	2,507	2,507	2,568	2,507	20,900

F&M Co.,Ltd. (4771.T) JPX