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

2,195.00

+32(+1.48%)

Updated at April 03 03:24PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2,139	2,185	2,139	10,700
March 26, 2026	2,218	2,156	2,156	2,218	2,136	10,500
March 25, 2026	2,194	2,213	2,213	2,234	2,169	26,800
March 24, 2026	2,150	2,171	2,171	2,198	2,107	19,500
March 23, 2026	2,205	2,140	2,140	2,207	2,117	19,300
March 19, 2026	2,264	2,227	2,227	2,273	2,214	32,200
March 18, 2026	2,257	2,285	2,285	2,291	2,257	18,700
March 17, 2026	2,253	2,264	2,264	2,267	2,249	4,800
March 16, 2026	2,247	2,240	2,240	2,267	2,219	12,900
March 13, 2026	2,269	2,277	2,277	2,277	2,231	13,400
March 12, 2026	2,265	2,269	2,269	2,275	2,237	8,800
March 11, 2026	2,302	2,292	2,292	2,313	2,290	3,600
March 10, 2026	2,322	2,315	2,315	2,344	2,290	3,800
March 09, 2026	2,261	2,305	2,305	2,313	2,238	26,800
March 06, 2026	2,288	2,305	2,305	2,323	2,279	11,000
March 05, 2026	2,284	2,307	2,307	2,337	2,257	12,700
March 04, 2026	2,270	2,248	2,248	2,280	2,190	33,000
March 03, 2026	2,325	2,294	2,294	2,325	2,285	10,200
March 02, 2026	2,302	2,324	2,324	2,342	2,302	14,500
February 27, 2026	2,315	2,342	2,342	2,348	2,315	10,800
February 26, 2026	2,280	2,333	2,333	2,356	2,280	10,800
February 25, 2026	2,328	2,289	2,289	2,328	2,278	26,400
February 24, 2026	2,303	2,304	2,304	2,304	2,272	12,200
February 20, 2026	2,356	2,317	0	2,356	2,305	9,000
February 19, 2026	2,310	2,350	0	2,366	2,308	36,200
February 18, 2026	2,327	2,310	0	2,338	2,310	8,600
February 17, 2026	2,318	2,340	0	2,363	2,316	28,400
February 16, 2026	2,263	2,316	0	2,321	2,263	12,600
February 13, 2026	2,331	2,270	0	2,331	2,261	20,600
February 12, 2026	2,334	2,359	0	2,359	2,324	15,100
February 10, 2026	2,274	2,336	0	2,360	2,272	27,900
February 09, 2026	2,256	2,257	0	2,292	2,254	22,500
February 06, 2026	2,295	2,252	0	2,295	2,230	56,700
February 05, 2026	2,367	2,281	0	2,369	2,281	50,100
February 04, 2026	2,425	2,385	0	2,457	2,380	44,200
February 03, 2026	2,492	2,425	0	2,500	2,410	38,500
February 02, 2026	2,423	2,492	0	2,514	2,423	72,700
January 30, 2026	2,308	2,435	0	2,550	2,308	64,500
January 29, 2026	2,348	2,308	0	2,348	2,298	10,700
January 28, 2026	2,305	2,333	0	2,350	2,291	21,300
January 27, 2026	2,358	2,300	0	2,358	2,300	20,100
January 26, 2026	2,393	2,358	0	2,393	2,345	16,200
January 23, 2026	2,379	2,378	0	2,394	2,351	17,300
January 22, 2026	2,298	2,357	0	2,366	2,298	11,200
January 21, 2026	2,282	2,303	0	2,320	2,271	16,300
January 20, 2026	2,363	2,299	0	2,363	2,294	21,500
January 19, 2026	2,390	2,326	0	2,400	2,312	69,700
January 16, 2026	2,398	2,393	0	2,409	2,381	4,600
January 15, 2026	2,381	2,402	0	2,402	2,370	2,900
January 14, 2026	2,392	2,390	0	2,414	2,377	6,400
January 13, 2026	2,388	2,415	0	2,430	2,380	12,500
January 09, 2026	2,371	2,388	0	2,406	2,362	3,700
January 08, 2026	2,392	2,395	0	2,422	2,383	8,100
January 07, 2026	2,406	2,392	0	2,411	2,366	13,700
January 06, 2026	2,366	2,402	0	2,416	2,366	12,700