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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,430	2,443	2,443	2,460	2,413	15,000
December 03, 2025	2,410	2,405	2,405	2,431	2,380	26,300
December 02, 2025	2,460	2,414	2,414	2,465	2,411	22,500
December 01, 2025	2,478	2,477	2,477	2,520	2,435	36,500
November 28, 2025	2,460	2,483	2,483	2,499	2,460	15,700
November 27, 2025	2,440	2,478	2,478	2,506	2,438	22,000
November 26, 2025	2,479	2,439	2,439	2,484	2,429	19,700
November 25, 2025	2,504	2,479	2,479	2,504	2,446	23,800
November 21, 2025	2,452	2,500	2,500	2,500	2,452	16,600
November 20, 2025	2,436	2,481	2,481	2,488	2,436	40,200
November 19, 2025	2,454	2,429	2,429	2,470	2,420	20,700
November 18, 2025	2,457	2,434	2,434	2,485	2,406	38,400
November 17, 2025	2,489	2,471	2,471	2,489	2,418	61,000
November 14, 2025	2,512	2,490	2,490	2,543	2,471	38,700
November 13, 2025	2,514	2,512	2,512	2,528	2,475	26,800
November 12, 2025	2,500	2,514	2,514	2,560	2,499	75,300
November 11, 2025	2,492	2,493	2,493	2,519	2,430	57,400
November 10, 2025	2,561	2,530	2,530	2,563	2,477	53,600
November 07, 2025	2,470	2,542	2,542	2,585	2,470	45,300
November 06, 2025	2,504	2,470	2,470	2,508	2,460	31,800
November 05, 2025	2,535	2,511	2,511	2,557	2,500	47,600
November 04, 2025	2,677	2,535	2,535	2,678	2,480	152,800
October 31, 2025	2,858	2,666	2,666	2,877	2,614	420,500
October 30, 2025	2,812	2,828	2,828	2,859	2,775	43,300
October 29, 2025	2,773	2,786	2,786	2,805	2,738	45,700
October 28, 2025	2,886	2,770	2,770	2,918	2,765	136,200
October 27, 2025	2,949	2,887	2,887	3,070	2,854	357,100
October 24, 2025	3,020	2,899	2,899	3,020	2,829	222,900
October 23, 2025	2,905	3,025	3,025	3,025	2,853	139,000
October 22, 2025	2,884	2,812	2,812	2,890	2,791	82,000
October 21, 2025	3,005	2,891	2,891	3,070	2,820	365,900
October 20, 2025	2,762	2,851	2,851	2,852	2,756	21,400
October 17, 2025	2,708	2,715	2,715	2,748	2,681	19,200
October 16, 2025	2,804	2,725	2,725	2,804	2,725	9,500
October 15, 2025	2,690	2,804	2,804	2,814	2,690	23,700
October 14, 2025	2,719	2,713	2,713	2,749	2,681	50,400
October 10, 2025	2,730	2,719	2,719	2,750	2,680	41,500
October 09, 2025	2,747	2,725	2,725	2,763	2,696	21,100
October 08, 2025	2,747	2,747	2,747	2,818	2,702	14,100
October 07, 2025	2,779	2,755	2,755	2,790	2,728	11,600
October 06, 2025	2,629	2,779	2,779	2,780	2,629	32,900
October 03, 2025	2,600	2,641	2,641	2,688	2,600	11,900
October 02, 2025	2,636	2,632	2,632	2,646	2,620	10,200
October 01, 2025	2,725	2,636	2,636	2,725	2,572	31,700
September 30, 2025	2,697	2,678	2,678	2,718	2,658	6,100
September 29, 2025	2,713	2,679	2,679	2,719	2,672	7,600
September 26, 2025	2,763	2,701	2,701	2,808	2,689	40,800
September 25, 2025	2,864	2,813	2,813	2,867	2,801	12,500
September 24, 2025	2,824	2,855	2,855	2,855	2,809	17,500
September 22, 2025	2,691	2,800	2,800	2,825	2,686	25,000
September 19, 2025	2,703	2,677	2,677	2,703	2,663	19,300
September 18, 2025	2,676	2,686	2,686	2,718	2,629	44,200
September 17, 2025	2,708	2,680	2,680	2,725	2,680	44,200
September 16, 2025	2,715	2,727	2,727	2,741	2,699	20,800
September 12, 2025	2,740	2,743	2,743	2,778	2,698	17,200
September 11, 2025	2,721	2,742	2,742	2,762	2,668	46,000
September 10, 2025	2,800	2,771	2,771	2,811	2,725	25,600
September 09, 2025	2,646	2,800	2,800	2,830	2,616	33,900
September 08, 2025	2,645	2,646	2,646	2,685	2,623	22,800
September 05, 2025	2,615	2,657	2,657	2,690	2,562	68,600

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