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

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 ¥3,433.72 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,786.61, while ¥1000 invested 1 year ago would be worth ¥929.75. This corresponds to total returns of 243.37%, 78.66%, -7.03%, respectively, with annualized returns of 13.13%, 12.3%, -7.03%.

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
October 21, 2026	2,618	2,563	2,563	2,665	2,552	10,100
October 20, 2026	2,631	2,568	2,568	2,665	2,531	9,700
October 19, 2026	2,629	2,581	2,581	2,700	2,556	6,600
October 16, 2026	2,586	2,629	2,629	2,647	2,586	7,600
October 15, 2026	2,625	2,556	2,556	2,650	2,556	14,300
October 14, 2026	2,641	2,647	2,647	2,768	2,640	13,800
October 13, 2026	2,622	2,661	2,661	2,701	2,622	13,200
October 09, 2026	2,690	2,634	2,634	2,690	2,615	5,400
October 08, 2026	2,607	2,640	2,640	2,656	2,606	6,600
October 07, 2026	2,630	2,620	2,620	2,647	2,610	8,000
October 06, 2026	2,647	2,627	2,627	2,678	2,627	3,400
October 05, 2026	2,646	2,649	2,649	2,700	2,646	6,300
October 02, 2026	2,665	2,647	2,647	2,706	2,645	8,300
October 01, 2026	2,706	2,652	2,652	2,726	2,652	3,300
September 30, 2026	2,712	2,734	2,734	2,746	2,680	11,500
September 29, 2026	2,729	2,732	2,732	2,756	2,690	5,500
September 28, 2026	2,770	2,754	2,754	2,780	2,746	6,200
September 25, 2026	2,801	2,770	2,770	2,803	2,735	18,100
September 24, 2026	2,839	2,802	2,802	2,880	2,792	21,400
September 18, 2026	2,800	2,830	2,830	2,830	2,745	12,300
September 17, 2026	2,752	2,800	2,800	2,817	2,752	24,800
September 16, 2026	2,750	2,752	2,752	2,788	2,738	9,400
September 15, 2026	2,681	2,746	2,746	2,762	2,681	17,800
September 11, 2026	2,638	2,632	2,632	2,683	2,616	27,100
September 10, 2026	2,650	2,662	2,662	2,700	2,631	20,200
September 09, 2026	2,638	2,657	2,657	2,687	2,600	13,700
September 08, 2026	2,652	2,658	2,658	2,695	2,623	18,500
September 07, 2026	2,706	2,668	2,668	2,749	2,668	6,300
September 04, 2026	2,688	2,703	2,703	2,769	2,687	8,000
September 03, 2026	2,676	2,711	2,711	2,740	2,646	8,200
September 02, 2026	2,649	2,693	2,693	2,712	2,624	19,300
September 01, 2026	2,682	2,679	2,679	2,713	2,650	11,800
August 31, 2026	2,682	2,714	2,714	2,714	2,672	4,900
August 28, 2026	2,718	2,703	2,703	2,736	2,687	7,900
August 27, 2026	2,700	2,717	2,717	2,752	2,700	14,100
August 26, 2026	2,765	2,683	2,683	2,772	2,682	10,100
August 25, 2026	2,779	2,765	2,765	2,802	2,754	27,500
August 24, 2026	2,750	2,751	2,751	2,800	2,738	16,300
August 21, 2026	2,706	2,750	2,750	2,770	2,704	15,300
August 20, 2026	2,659	2,715	2,715	2,733	2,659	14,200
August 19, 2026	2,677	2,700	2,700	2,700	2,650	8,200
August 18, 2026	2,672	2,677	2,677	2,703	2,672	9,600
August 17, 2026	2,735	2,676	2,676	2,735	2,676	15,000
August 14, 2026	2,650	2,685	2,685	2,685	2,610	13,200
August 13, 2026	2,621	2,652	2,652	2,676	2,612	15,700
August 12, 2026	2,590	2,671	2,671	2,681	2,566	15,300
August 10, 2026	2,630	2,604	2,604	2,679	2,604	17,100
August 07, 2026	2,577	2,638	2,638	2,640	2,577	23,200
August 06, 2026	2,570	2,571	2,571	2,650	2,558	10,200
August 05, 2026	2,580	2,580	2,580	2,650	2,521	25,500
August 04, 2026	2,509	2,587	2,587	2,589	2,509	22,400
August 03, 2026	2,588	2,532	2,532	2,625	2,497	17,100
July 31, 2026	2,476	2,598	2,598	2,700	2,411	37,500
July 30, 2026	2,429	2,463	2,463	2,479	2,396	19,900
July 29, 2026	2,363	2,430	2,430	2,482	2,363	18,800
July 28, 2026	2,417	2,381	2,381	2,417	2,363	3,800
July 27, 2026	2,387	2,417	2,417	2,417	2,365	24,100
July 24, 2026	2,399	2,363	2,363	2,399	2,333	11,400
July 23, 2026	2,440	2,419	2,419	2,460	2,396	5,600
July 22, 2026	2,391	2,433	2,433	2,448	2,391	3,100