F.C.C. Co., Ltd. (7296.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7296.T Historical Return
If you invested ¥1000 in F.C.C. Co., Ltd. (7296.T) 10 years ago, it would be worth ¥2,495.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,115.75, while ¥1000 invested 1 year ago would be worth ¥1,317.74. This corresponds to total returns of 149.51%, 211.57%, 31.77%, respectively, with annualized returns of 9.57%, 25.54%, 31.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7296.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,070 | 4,100 | 4,100 | 4,105 | 4,030 | 137,800 |
| September 30, 2026 | 4,100 | 4,095 | 4,095 | 4,140 | 4,060 | 122,800 |
| September 29, 2026 | 4,095 | 4,105 | 4,105 | 4,140 | 4,075 | 198,600 |
| September 28, 2026 | 4,265 | 4,220 | 4,220 | 4,280 | 4,220 | 204,700 |
| September 25, 2026 | 4,250 | 4,250 | 4,250 | 4,265 | 4,235 | 99,900 |
| September 24, 2026 | 4,235 | 4,235 | 4,235 | 4,270 | 4,220 | 111,100 |
| September 18, 2026 | 4,245 | 4,200 | 4,200 | 4,245 | 4,180 | 158,100 |
| September 17, 2026 | 4,195 | 4,210 | 4,210 | 4,215 | 4,170 | 106,500 |
| September 16, 2026 | 4,175 | 4,180 | 4,180 | 4,200 | 4,160 | 84,400 |
| September 15, 2026 | 4,140 | 4,155 | 4,155 | 4,170 | 4,115 | 92,900 |
| September 11, 2026 | 4,000 | 4,105 | 4,105 | 4,115 | 4,000 | 153,800 |
| September 10, 2026 | 4,050 | 4,065 | 4,065 | 4,090 | 4,005 | 151,600 |
| September 09, 2026 | 3,995 | 4,045 | 4,045 | 4,065 | 3,975 | 145,700 |
| September 08, 2026 | 4,130 | 3,970 | 3,970 | 4,130 | 3,970 | 134,800 |
| September 07, 2026 | 4,200 | 4,160 | 4,160 | 4,210 | 4,140 | 129,900 |
| September 04, 2026 | 4,215 | 4,175 | 4,175 | 4,240 | 4,145 | 171,800 |
| September 03, 2026 | 4,250 | 4,245 | 4,245 | 4,290 | 4,245 | 96,300 |
| September 02, 2026 | 4,290 | 4,250 | 4,250 | 4,330 | 4,205 | 250,600 |
| September 01, 2026 | 4,180 | 4,230 | 4,230 | 4,230 | 4,180 | 100,400 |
| August 31, 2026 | 4,180 | 4,180 | 4,180 | 4,215 | 4,165 | 155,000 |
| August 28, 2026 | 4,125 | 4,175 | 4,175 | 4,190 | 4,100 | 89,200 |
| August 27, 2026 | 4,150 | 4,135 | 4,135 | 4,160 | 4,120 | 107,400 |
| August 26, 2026 | 4,155 | 4,120 | 4,120 | 4,200 | 4,120 | 81,900 |
| August 25, 2026 | 4,180 | 4,165 | 4,165 | 4,190 | 4,140 | 83,900 |
| August 24, 2026 | 4,200 | 4,160 | 4,160 | 4,200 | 4,155 | 73,600 |
| August 21, 2026 | 4,170 | 4,170 | 4,170 | 4,195 | 4,130 | 81,200 |
| August 20, 2026 | 4,125 | 4,170 | 4,170 | 4,195 | 4,110 | 243,600 |
| August 19, 2026 | 4,200 | 4,085 | 4,085 | 4,200 | 4,060 | 99,000 |
| August 18, 2026 | 4,140 | 4,180 | 4,180 | 4,190 | 4,130 | 195,400 |
| August 17, 2026 | 4,160 | 4,185 | 4,185 | 4,200 | 4,155 | 152,000 |
| August 14, 2026 | 4,070 | 4,150 | 4,150 | 4,150 | 4,050 | 154,000 |
| August 13, 2026 | 4,110 | 4,115 | 4,115 | 4,180 | 4,095 | 191,200 |
| August 12, 2026 | 4,210 | 4,100 | 4,100 | 4,210 | 4,080 | 173,500 |
| August 10, 2026 | 4,195 | 4,210 | 4,210 | 4,250 | 4,170 | 130,000 |
| August 07, 2026 | 4,060 | 4,155 | 4,155 | 4,175 | 4,025 | 327,000 |
| August 06, 2026 | 4,050 | 4,055 | 4,055 | 4,120 | 4,015 | 171,800 |
| August 05, 2026 | 3,900 | 4,095 | 4,095 | 4,135 | 3,895 | 302,800 |
| August 04, 2026 | 3,675 | 3,800 | 3,800 | 3,920 | 3,620 | 306,600 |
| August 03, 2026 | 3,715 | 3,700 | 3,700 | 3,750 | 3,625 | 136,800 |
| July 31, 2026 | 3,795 | 3,740 | 3,740 | 3,795 | 3,725 | 91,200 |
| July 30, 2026 | 3,780 | 3,770 | 3,770 | 3,790 | 3,720 | 118,200 |
| July 29, 2026 | 3,720 | 3,795 | 3,795 | 3,810 | 3,700 | 220,300 |
| July 28, 2026 | 3,680 | 3,690 | 3,690 | 3,695 | 3,655 | 103,300 |
| July 27, 2026 | 3,590 | 3,685 | 3,685 | 3,685 | 3,575 | 100,700 |
| July 23, 2026 | 3,590 | 3,590 | 3,590 | 3,610 | 3,575 | 50,000 |
| July 22, 2026 | 3,595 | 3,600 | 3,600 | 3,625 | 3,570 | 79,800 |
| July 21, 2026 | 3,520 | 3,575 | 3,575 | 3,605 | 3,520 | 145,800 |
| July 17, 2026 | 3,490 | 3,485 | 3,485 | 3,525 | 3,460 | 89,000 |
| July 16, 2026 | 3,495 | 3,490 | 3,490 | 3,535 | 3,485 | 62,600 |
| July 15, 2026 | 3,470 | 3,490 | 3,490 | 3,505 | 3,470 | 72,800 |
| July 14, 2026 | 3,480 | 3,465 | 3,465 | 3,500 | 3,465 | 81,000 |
| July 13, 2026 | 3,535 | 3,460 | 3,460 | 3,545 | 3,460 | 83,100 |
| July 10, 2026 | 3,535 | 3,500 | 3,500 | 3,535 | 3,490 | 108,700 |
| July 09, 2026 | 3,480 | 3,485 | 3,485 | 3,500 | 3,465 | 101,300 |
| July 08, 2026 | 3,525 | 3,500 | 3,500 | 3,525 | 3,475 | 75,600 |
| July 07, 2026 | 3,525 | 3,525 | 3,525 | 3,570 | 3,515 | 59,900 |
| July 06, 2026 | 3,485 | 3,525 | 3,525 | 3,545 | 3,485 | 52,600 |
| July 03, 2026 | 3,485 | 3,465 | 3,465 | 3,515 | 3,460 | 62,200 |
| July 02, 2026 | 3,415 | 3,450 | 3,450 | 3,475 | 3,390 | 90,800 |
| July 01, 2026 | 3,400 | 3,370 | 3,370 | 3,425 | 3,370 | 77,400 |
AD
