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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	2,713	2,740	2,740	2,740	2,713	92,500
June 17, 2025	2,706	2,719	2,719	2,726	2,697	98,800
June 16, 2025	2,719	2,707	2,707	2,731	2,707	112,900
June 13, 2025	2,726	2,713	2,713	2,735	2,699	186,000
June 12, 2025	2,768	2,740	2,740	2,780	2,733	121,800
June 11, 2025	2,760	2,768	2,768	2,779	2,740	145,300
June 10, 2025	2,750	2,744	2,744	2,764	2,743	120,800
June 09, 2025	2,775	2,745	2,745	2,780	2,734	140,500
June 06, 2025	2,775	2,772	2,772	2,798	2,772	94,600
June 05, 2025	2,802	2,771	2,771	2,803	2,763	130,400
June 04, 2025	2,815	2,822	2,822	2,825	2,796	100,600
June 03, 2025	2,785	2,805	2,805	2,816	2,769	222,400
June 02, 2025	2,811	2,770	2,770	2,811	2,765	142,200
May 30, 2025	2,782	2,821	2,821	2,823	2,777	186,100
May 29, 2025	2,795	2,799	2,799	2,811	2,785	133,100
May 28, 2025	2,798	2,780	2,780	2,810	2,780	199,600
May 27, 2025	2,760	2,772	2,772	2,784	2,756	95,400
May 26, 2025	2,790	2,760	2,760	2,790	2,760	92,200

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