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 ¥3,940.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,391.12, while ¥1000 invested 1 year ago would be worth ¥994.09. This corresponds to total returns of 294.03%, 139.11%, -0.59%, respectively, with annualized returns of 14.69%, 19.05%, -0.59%.

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
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
July 21, 2026	2,361	2,418	2,418	2,418	2,361	5,200
July 17, 2026	2,387	2,368	2,368	2,407	2,334	16,200
July 16, 2026	2,416	2,389	2,389	2,452	2,385	10,500
July 15, 2026	2,366	2,417	2,417	2,417	2,329	14,000
July 14, 2026	2,420	2,375	2,375	2,424	2,364	17,400
July 13, 2026	2,420	2,420	2,420	2,420	2,354	12,800
July 10, 2026	2,419	2,411	2,411	2,419	2,342	7,500
July 09, 2026	2,400	2,385	2,385	2,410	2,368	1,500
July 08, 2026	2,430	2,412	2,412	2,436	2,375	5,800
July 07, 2026	2,455	2,430	2,430	2,455	2,418	1,700
July 06, 2026	2,508	2,471	2,471	2,509	2,431	4,200
July 03, 2026	2,430	2,471	2,471	2,471	2,425	2,900
July 02, 2026	2,400	2,435	2,435	2,444	2,393	5,000
July 01, 2026	2,415	2,408	2,408	2,415	2,371	4,700
June 30, 2026	2,478	2,404	2,404	2,482	2,404	2,900
June 29, 2026	2,405	2,448	2,448	2,461	2,405	3,900
June 26, 2026	2,390	2,404	2,404	2,412	2,361	9,900
June 25, 2026	2,407	2,394	2,394	2,419	2,367	15,200
June 24, 2026	2,382	2,383	2,383	2,402	2,365	7,100
June 23, 2026	2,400	2,373	2,373	2,418	2,368	6,000
June 22, 2026	2,400	2,397	2,397	2,442	2,397	7,600
June 19, 2026	2,407	2,391	2,391	2,420	2,390	5,800
June 18, 2026	2,406	2,406	2,406	2,424	2,365	10,200
June 17, 2026	2,404	2,406	2,406	2,481	2,404	3,900
June 16, 2026	2,414	2,414	2,414	2,414	2,414	100
June 15, 2026	2,437	2,433	2,433	2,472	2,408	14,100
June 12, 2026	2,431	2,411	2,411	2,431	2,379	8,200
June 11, 2026	2,437	2,417	2,417	2,437	2,378	11,200
June 10, 2026	2,432	2,440	2,440	2,460	2,428	4,600
June 09, 2026	2,466	2,432	2,432	2,466	2,410	18,000
June 08, 2026	2,446	2,450	2,450	2,529	2,409	33,100
June 05, 2026	2,489	2,496	2,496	2,527	2,481	6,800
June 04, 2026	2,513	2,489	2,489	2,520	2,474	12,600
June 03, 2026	2,489	2,513	2,513	2,548	2,458	11,500
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