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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,656	2,654	2,654	2,705	2,628	12,900
September 03, 2025	2,700	2,678	2,678	2,700	2,651	9,200
September 02, 2025	2,722	2,693	2,693	2,726	2,635	22,100
September 01, 2025	2,735	2,733	2,733	2,776	2,721	3,900
August 29, 2025	2,769	2,764	2,764	2,785	2,741	3,900
August 28, 2025	2,759	2,770	2,770	2,789	2,739	6,900
August 27, 2025	2,709	2,762	2,762	2,799	2,709	13,300
August 26, 2025	2,781	2,759	2,759	2,803	2,759	7,400
August 25, 2025	2,809	2,777	2,777	2,810	2,732	36,500
August 22, 2025	2,792	2,810	2,810	2,822	2,775	16,200
August 21, 2025	2,752	2,798	2,798	2,850	2,736	42,100
August 20, 2025	2,699	2,732	2,732	2,783	2,688	24,800
August 19, 2025	2,675	2,724	2,724	2,768	2,659	32,000
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

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