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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,436	2,481	2,481	2,488	2,436	40,200
November 19, 2025	2,454	2,429	2,429	2,470	2,420	20,700
November 18, 2025	2,457	2,434	2,434	2,485	2,406	38,400
November 17, 2025	2,489	2,471	2,471	2,489	2,418	61,000
November 14, 2025	2,512	2,490	2,490	2,543	2,471	38,700
November 13, 2025	2,514	2,512	2,512	2,528	2,475	26,800
November 12, 2025	2,500	2,514	2,514	2,560	2,499	75,300
November 11, 2025	2,492	2,493	2,493	2,519	2,430	57,400
November 10, 2025	2,561	2,530	2,530	2,563	2,477	53,600
November 07, 2025	2,470	2,542	2,542	2,585	2,470	45,300
November 06, 2025	2,504	2,470	2,470	2,508	2,460	31,800
November 05, 2025	2,535	2,511	2,511	2,557	2,500	47,600
November 04, 2025	2,677	2,535	2,535	2,678	2,480	152,800
October 31, 2025	2,858	2,666	2,666	2,877	2,614	420,500
October 30, 2025	2,812	2,828	2,828	2,859	2,775	43,300
October 29, 2025	2,773	2,786	2,786	2,805	2,738	45,700
October 28, 2025	2,886	2,770	2,770	2,918	2,765	136,200
October 27, 2025	2,949	2,887	2,887	3,070	2,854	357,100
October 24, 2025	3,020	2,899	2,899	3,020	2,829	222,900
October 23, 2025	2,905	3,025	3,025	3,025	2,853	139,000
October 22, 2025	2,884	2,812	2,812	2,890	2,791	82,000
October 21, 2025	3,005	2,891	2,891	3,070	2,820	365,900
October 20, 2025	2,762	2,851	2,851	2,852	2,756	21,400
October 17, 2025	2,708	2,715	2,715	2,748	2,681	19,200
October 16, 2025	2,804	2,725	2,725	2,804	2,725	9,500
October 15, 2025	2,690	2,804	2,804	2,814	2,690	23,700
October 14, 2025	2,719	2,713	2,713	2,749	2,681	50,400
October 10, 2025	2,730	2,719	2,719	2,750	2,680	41,500
October 09, 2025	2,747	2,725	2,725	2,763	2,696	21,100
October 08, 2025	2,747	2,747	2,747	2,818	2,702	14,100
October 07, 2025	2,779	2,755	2,755	2,790	2,728	11,600
October 06, 2025	2,629	2,779	2,779	2,780	2,629	32,900
October 03, 2025	2,600	2,641	2,641	2,688	2,600	11,900
October 02, 2025	2,636	2,632	2,632	2,646	2,620	10,200
October 01, 2025	2,725	2,636	2,636	2,725	2,572	31,700
September 30, 2025	2,697	2,678	2,678	2,718	2,658	6,100

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