FIDEA Holdings Co. Ltd. - 8713.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,184	2,184	2,184	2,192	2,168	49,800
February 19, 2026	2,164	2,193	2,193	2,204	2,151	97,600
February 18, 2026	2,150	2,155	2,155	2,170	2,137	43,100
February 17, 2026	2,164	2,118	2,118	2,179	2,118	103,100
February 16, 2026	2,197	2,164	2,164	2,197	2,139	142,600
February 13, 2026	2,278	2,199	2,199	2,278	2,180	195,400
February 12, 2026	2,240	2,296	2,296	2,296	2,235	109,200
February 10, 2026	2,231	2,238	2,238	2,249	2,224	50,800
February 09, 2026	2,221	2,223	2,223	2,233	2,186	98,200
February 06, 2026	2,152	2,173	2,173	2,173	2,125	80,400
February 05, 2026	2,100	2,152	2,152	2,167	2,090	118,000
February 04, 2026	2,056	2,084	2,084	2,089	2,049	73,300
February 03, 2026	1,999	2,049	2,049	2,050	1,982	83,300
February 02, 2026	2,011	1,965	1,965	2,034	1,960	82,500
January 30, 2026	1,992	2,002	2,002	2,005	1,974	57,900
January 29, 2026	1,950	1,984	1,984	1,987	1,934	58,100
January 28, 2026	1,977	1,952	1,952	1,977	1,947	66,900
January 27, 2026	1,990	1,994	1,994	1,995	1,965	83,300
January 26, 2026	2,029	1,993	1,993	2,029	1,993	82,000
January 23, 2026	2,020	2,062	2,062	2,070	2,020	60,700
January 22, 2026	2,010	2,018	2,018	2,037	2,010	77,800
January 21, 2026	1,990	1,994	1,994	1,997	1,963	109,100
January 20, 2026	2,058	2,038	2,038	2,058	2,029	63,800
January 19, 2026	2,089	2,059	2,059	2,089	2,040	66,300
January 16, 2026	2,069	2,081	2,081	2,086	2,059	56,600
January 15, 2026	2,052	2,072	2,072	2,092	2,052	136,900
January 14, 2026	2,049	2,047	2,047	2,067	2,029	80,600
January 13, 2026	2,068	2,044	2,044	2,068	2,025	96,000
January 09, 2026	2,000	2,023	2,023	2,025	1,996	93,100
January 08, 2026	1,965	1,982	1,982	2,006	1,963	74,900
January 07, 2026	1,952	1,963	1,963	1,983	1,946	63,800
January 06, 2026	1,930	1,963	1,963	1,966	1,927	75,300
January 05, 2026	1,904	1,904	1,904	1,926	1,901	67,500
December 30, 2025	1,888	1,902	1,902	1,919	1,880	70,500
December 29, 2025	1,871	1,888	1,888	1,889	1,863	49,100
December 26, 2025	1,879	1,871	1,871	1,885	1,859	77,700
December 25, 2025	1,884	1,870	1,870	1,884	1,866	51,700
December 24, 2025	1,873	1,874	1,874	1,893	1,871	54,300
December 23, 2025	1,840	1,877	1,877	1,882	1,838	62,500
December 22, 2025	1,850	1,838	1,838	1,855	1,838	58,900
December 19, 2025	1,791	1,836	1,836	1,836	1,791	68,500
December 18, 2025	1,792	1,796	1,796	1,800	1,774	45,400
December 17, 2025	1,793	1,787	1,787	1,800	1,770	43,200
December 16, 2025	1,835	1,793	1,793	1,837	1,793	70,500
December 15, 2025	1,791	1,829	1,829	1,835	1,791	52,700
December 12, 2025	1,770	1,791	1,791	1,802	1,769	74,200
December 11, 2025	1,795	1,756	1,756	1,795	1,756	51,800
December 10, 2025	1,764	1,770	1,770	1,778	1,755	34,700
December 09, 2025	1,762	1,761	1,761	1,779	1,758	56,400
December 08, 2025	1,773	1,762	1,762	1,787	1,751	51,900
December 05, 2025	1,777	1,772	1,772	1,790	1,762	50,800
December 04, 2025	1,754	1,790	1,790	1,798	1,750	54,700
December 03, 2025	1,768	1,754	1,754	1,773	1,749	54,100
December 02, 2025	1,790	1,782	1,782	1,806	1,772	67,700
December 01, 2025	1,783	1,784	1,784	1,819	1,777	143,900
November 28, 2025	1,743	1,749	1,749	1,755	1,739	39,200
November 27, 2025	1,735	1,743	1,743	1,769	1,735	57,900
November 26, 2025	1,750	1,751	1,751	1,764	1,744	55,300
November 25, 2025	1,710	1,730	1,730	1,741	1,710	63,400
November 21, 2025	1,656	1,705	1,705	1,705	1,651	82,100

FIDEA Holdings Co. Ltd. (8713.T) JPX