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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,356	2,317	2,317	2,356	2,305	9,000
February 19, 2026	2,310	2,350	2,350	2,366	2,308	36,200
February 18, 2026	2,327	2,310	2,310	2,338	2,310	8,600
February 17, 2026	2,318	2,340	2,340	2,363	2,316	28,400
February 16, 2026	2,263	2,316	2,316	2,321	2,263	12,600
February 13, 2026	2,331	2,270	2,270	2,331	2,261	20,600
February 12, 2026	2,334	2,359	2,359	2,359	2,324	15,100
February 10, 2026	2,274	2,336	2,336	2,360	2,272	27,900
February 09, 2026	2,256	2,257	2,257	2,292	2,254	22,500
February 06, 2026	2,295	2,252	2,252	2,295	2,230	56,700
February 05, 2026	2,367	2,281	2,281	2,369	2,281	50,100
February 04, 2026	2,425	2,385	2,385	2,457	2,380	44,200
February 03, 2026	2,492	2,425	2,425	2,500	2,410	38,500
February 02, 2026	2,423	2,492	2,492	2,514	2,423	72,700
January 30, 2026	2,308	2,435	2,435	2,550	2,308	64,500
January 29, 2026	2,348	2,308	2,308	2,348	2,298	10,700
January 28, 2026	2,305	2,333	2,333	2,350	2,291	21,300
January 27, 2026	2,358	2,300	2,300	2,358	2,300	20,100
January 26, 2026	2,393	2,358	2,358	2,393	2,345	16,200
January 23, 2026	2,379	2,378	2,378	2,394	2,351	17,300
January 22, 2026	2,298	2,357	2,357	2,366	2,298	11,200
January 21, 2026	2,282	2,303	2,303	2,320	2,271	16,300
January 20, 2026	2,363	2,299	2,299	2,363	2,294	21,500
January 19, 2026	2,390	2,326	2,326	2,400	2,312	69,700
January 16, 2026	2,398	2,393	2,393	2,409	2,381	4,600
January 15, 2026	2,381	2,402	2,402	2,402	2,370	2,900
January 14, 2026	2,392	2,390	2,390	2,414	2,377	6,400
January 13, 2026	2,388	2,415	2,415	2,430	2,380	12,500
January 09, 2026	2,371	2,388	2,388	2,406	2,362	3,700
January 08, 2026	2,392	2,395	2,395	2,422	2,383	8,100
January 07, 2026	2,406	2,392	2,392	2,411	2,366	13,700
January 06, 2026	2,366	2,402	2,402	2,416	2,366	12,700
January 05, 2026	2,421	2,375	2,375	2,421	2,360	16,300
December 30, 2025	2,374	2,433	2,433	2,433	2,374	11,600
December 29, 2025	2,403	2,391	2,391	2,403	2,349	15,000
December 26, 2025	2,399	2,403	2,403	2,420	2,371	13,100
December 25, 2025	2,430	2,404	2,404	2,430	2,396	21,200
December 24, 2025	2,380	2,406	2,406	2,427	2,380	14,100
December 23, 2025	2,385	2,387	2,387	2,409	2,380	19,200
December 22, 2025	2,397	2,376	2,376	2,399	2,357	16,400
December 19, 2025	2,331	2,409	2,409	2,410	2,331	52,000
December 18, 2025	2,342	2,322	2,322	2,350	2,321	19,000
December 17, 2025	2,377	2,366	2,366	2,387	2,351	26,000
December 16, 2025	2,387	2,396	2,396	2,406	2,371	16,600
December 15, 2025	2,435	2,408	2,408	2,435	2,385	45,500
December 12, 2025	2,432	2,437	2,437	2,450	2,424	12,600
December 11, 2025	2,470	2,445	2,445	2,477	2,431	12,700
December 10, 2025	2,453	2,470	2,470	2,498	2,450	39,500
December 09, 2025	2,431	2,429	2,429	2,443	2,414	23,800
December 08, 2025	2,426	2,427	2,427	2,474	2,407	26,300
December 05, 2025	2,443	2,454	2,454	2,464	2,399	21,400
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

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