F.C.C. Co., Ltd. - 7296.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	3,210	3,195	3,195	3,230	3,190	103,700
September 11, 2025	3,225	3,195	3,195	3,225	3,170	132,800
September 10, 2025	3,265	3,240	3,240	3,280	3,230	142,300
September 09, 2025	3,290	3,255	3,255	3,290	3,230	145,300
September 08, 2025	3,230	3,245	3,245	3,245	3,190	152,200
September 05, 2025	3,170	3,200	3,200	3,200	3,135	209,000
September 04, 2025	3,210	3,200	3,200	3,225	3,190	110,500
September 03, 2025	3,165	3,205	3,205	3,230	3,160	202,100
September 02, 2025	3,150	3,165	3,165	3,190	3,135	116,900
September 01, 2025	3,150	3,135	3,135	3,170	3,120	83,700
August 29, 2025	3,160	3,145	3,145	3,165	3,140	68,100
August 28, 2025	3,165	3,170	3,170	3,205	3,160	121,000
August 27, 2025	3,170	3,160	3,160	3,175	3,145	114,600
August 26, 2025	3,190	3,170	3,170	3,195	3,145	96,300
August 25, 2025	3,135	3,170	3,170	3,185	3,135	155,200
August 22, 2025	3,125	3,110	3,110	3,125	3,095	72,000
August 21, 2025	3,130	3,090	3,090	3,130	3,070	80,100
August 20, 2025	3,115	3,125	3,125	3,130	3,105	89,500
August 19, 2025	3,085	3,115	3,115	3,125	3,080	174,200
August 18, 2025	3,005	3,080	3,080	3,080	3,000	140,500
August 15, 2025	3,035	3,025	3,025	3,040	2,989	140,800
August 14, 2025	3,030	3,020	3,020	3,045	3,010	108,600
August 13, 2025	3,035	3,045	3,045	3,065	3,020	146,100
August 12, 2025	3,020	3,030	3,030	3,045	3,005	153,300
August 08, 2025	2,965	3,000	3,000	3,010	2,965	179,000
August 07, 2025	2,966	2,973	2,973	2,989	2,955	133,000
August 06, 2025	2,965	2,960	2,960	2,975	2,941	225,200
August 05, 2025	2,924	2,947	2,947	2,949	2,901	178,800
August 04, 2025	2,852	2,900	2,900	2,911	2,835	414,600
August 01, 2025	3,075	2,896	2,896	3,095	2,817	490,600
July 31, 2025	3,050	3,035	3,035	3,080	3,035	135,200
July 30, 2025	3,045	3,065	3,065	3,095	3,040	156,400
July 29, 2025	3,000	3,025	3,025	3,030	2,991	107,800
July 28, 2025	3,005	2,994	2,994	3,030	2,989	147,100
July 25, 2025	3,030	3,010	3,010	3,035	3,005	86,900
July 24, 2025	3,050	3,045	3,045	3,060	3,030	107,600
July 23, 2025	2,988	3,030	3,030	3,070	2,963	239,400
July 22, 2025	2,950	2,942	2,942	2,986	2,939	146,400
July 18, 2025	2,975	2,948	2,948	2,978	2,944	113,300
July 17, 2025	2,974	2,969	2,969	2,987	2,960	92,400
July 16, 2025	2,977	2,980	2,980	2,981	2,954	93,000
July 15, 2025	2,967	2,982	2,982	2,989	2,955	100,400
July 14, 2025	2,980	2,967	2,967	2,982	2,948	99,200
July 11, 2025	2,911	2,964	2,964	2,969	2,909	213,500
July 10, 2025	2,879	2,889	2,889	2,889	2,866	169,500
July 09, 2025	2,851	2,879	2,879	2,896	2,839	160,100
July 08, 2025	2,796	2,831	2,831	2,866	2,796	224,100
July 07, 2025	2,834	2,796	2,796	2,837	2,792	169,800
July 04, 2025	2,821	2,834	2,834	2,835	2,807	106,200
July 03, 2025	2,787	2,820	2,820	2,831	2,786	128,000
July 02, 2025	2,766	2,786	2,786	2,797	2,766	99,100
July 01, 2025	2,780	2,787	2,787	2,798	2,772	126,500
June 30, 2025	2,820	2,793	2,793	2,820	2,793	109,800
June 27, 2025	2,777	2,801	2,801	2,801	2,773	145,100
June 26, 2025	2,737	2,765	2,765	2,772	2,736	123,000
June 25, 2025	2,719	2,737	2,737	2,739	2,712	86,000
June 24, 2025	2,720	2,729	2,729	2,731	2,705	102,000
June 23, 2025	2,719	2,701	2,701	2,719	2,698	100,100
June 20, 2025	2,734	2,723	2,723	2,750	2,722	220,400
June 19, 2025	2,730	2,734	2,734	2,739	2,714	58,100

F.C.C. Co., Ltd. (7296.T) JPX