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

2,505.00

+16(+0.64%)

Updated at June 03 10:21AM

Currency In JPY

4771.T Historical Return

If you invested ¥1000 in F&M Co.,Ltd. (4771.T) 10 years ago, it would be worth ¥3,132.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,896.61, while ¥1000 invested 1 year ago would be worth ¥1,000.2. This corresponds to total returns of 213.23%, 89.66%, 0.02%, respectively, with annualized returns of 12.09%, 13.65%, 0.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4771.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,521	2,489	2,489	2,521	2,479	13,700
June 01, 2026	2,517	2,507	2,507	2,538	2,490	12,800
May 29, 2026	2,550	2,517	2,517	2,572	2,517	20,600
May 28, 2026	2,557	2,554	2,554	2,557	2,522	11,200
May 27, 2026	2,546	2,551	2,551	2,576	2,512	25,600
May 26, 2026	2,570	2,546	2,546	2,579	2,535	17,700
May 25, 2026	2,600	2,574	2,574	2,600	2,523	39,300
May 22, 2026	2,477	2,587	2,587	2,587	2,458	53,700
May 21, 2026	2,489	2,477	2,477	2,567	2,432	61,500
May 20, 2026	2,401	2,479	2,479	2,490	2,371	57,600
May 19, 2026	2,486	2,409	2,409	2,500	2,403	42,000
May 18, 2026	2,499	2,486	2,486	2,549	2,417	75,500
May 15, 2026	2,436	2,487	2,487	2,545	2,338	60,200
May 14, 2026	2,209	2,400	2,400	2,409	2,202	77,800
May 13, 2026	2,130	2,159	2,159	2,247	2,130	41,900
May 12, 2026	2,139	2,159	2,159	2,174	2,139	19,700
May 11, 2026	2,075	2,163	2,163	2,174	2,075	31,600
May 08, 2026	2,029	2,070	2,070	2,070	2,015	13,600
May 07, 2026	2,061	2,058	2,058	2,098	2,020	14,100
May 01, 2026	2,067	2,061	2,061	2,067	2,020	32,100
April 30, 2026	2,085	2,082	2,082	2,108	2,061	16,400
April 28, 2026	2,101	2,110	2,110	2,118	2,090	4,800
April 27, 2026	2,130	2,099	2,099	2,130	2,082	17,600
April 24, 2026	2,160	2,108	2,108	2,160	2,082	20,500
April 23, 2026	2,179	2,173	2,173	2,179	2,148	7,600
April 22, 2026	2,170	2,179	2,179	2,193	2,162	17,500
April 21, 2026	2,146	2,174	2,174	2,175	2,146	3,200
April 20, 2026	2,140	2,177	2,177	2,177	2,130	5,200
April 17, 2026	2,139	2,153	2,153	2,153	2,128	1,700
April 16, 2026	2,146	2,160	2,160	2,178	2,133	3,900
April 15, 2026	2,155	2,174	2,174	2,174	2,148	1,100
April 14, 2026	2,141	2,155	2,155	2,178	2,102	22,300
April 13, 2026	2,204	2,141	2,141	2,227	2,094	30,900
April 09, 2026	2,252	2,229	2,229	2,252	2,220	1,300
April 08, 2026	2,222	2,252	2,252	2,265	2,222	8,300
April 07, 2026	2,209	2,244	2,244	2,245	2,193	8,700
April 06, 2026	2,182	2,235	2,235	2,246	2,165	20,100
April 03, 2026	2,132	2,190	2,190	2,195	2,130	19,400
April 02, 2026	2,165	2,163	2,163	2,196	2,140	8,900
April 01, 2026	2,199	2,152	2,152	2,199	2,139	20,200
March 31, 2026	2,163	2,153	2,153	2,167	2,083	44,100
March 30, 2026	2,077	2,113	2,113	2,213	2,016	31,900
March 27, 2026	2,152	2,139	2,118	2,185	2,139	10,700
March 26, 2026	2,218	2,156	2,134.83	2,218	2,136	10,500
March 25, 2026	2,194	2,213	2,191.27	2,234	2,169	26,800
March 24, 2026	2,150	2,171	2,149.69	2,198	2,107	19,500
March 23, 2026	2,205	2,140	2,118.99	2,207	2,117	19,300
March 19, 2026	2,264	2,227	2,205.14	2,273	2,214	32,200
March 18, 2026	2,257	2,285	2,262.57	2,291	2,257	18,700
March 17, 2026	2,253	2,264	2,241.77	2,267	2,249	4,800
March 16, 2026	2,247	2,240	2,218.01	2,267	2,219	12,900
March 13, 2026	2,269	2,277	2,254.65	2,277	2,231	13,400
March 12, 2026	2,265	2,269	2,246.72	2,275	2,237	8,800
March 11, 2026	2,302	2,292	2,269.5	2,313	2,290	3,600
March 10, 2026	2,322	2,315	2,274.45	2,344	2,290	3,800
March 09, 2026	2,261	2,305	2,282.37	2,313	2,238	26,800
March 06, 2026	2,288	2,305	2,282.37	2,323	2,279	11,000
March 05, 2026	2,284	2,307	2,284.35	2,337	2,257	12,700
March 04, 2026	2,270	2,248	2,222.96	2,280	2,190	33,000
March 03, 2026	2,325	2,294	2,271.48	2,325	2,285	10,200