kabutan

F&M CO.,LTD.(4771) Historical

4771
TSE Standard
F&M CO.,LTD.
2,264
JPY
+24
(+1.07%)
Mar 17, 3:30 pm JST
14.20
USD
Mar 17, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
3,070 JPY
52 Week Low Mar 19, 2025
1,869 JPY
Yearly High Oct 21, 2025
3,070 JPY
Yearly Low Jan 10, 2025
1,461 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 17, 2026 2,253 2,267 2,249 2,264 +24 +1.07% 4,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,247 2,267 2,219 2,240 -37 -1.62% 12,900
Mar 13, 2026 2,269 2,277 2,231 2,277 +8 +0.35% 13,400
Mar 12, 2026 2,265 2,275 2,237 2,269 -23 -1.00% 8,800
Mar 11, 2026 2,302 2,313 2,290 2,292 -5 -0.22% 3,600
Mar 10, 2026 2,322 2,344 2,290 2,297 -8 -0.35% 10,200
Mar 9, 2026 2,261 2,313 2,238 2,305 0 0.00% 26,800
Mar 6, 2026 2,288 2,323 2,279 2,305 -2 -0.09% 11,000
Mar 5, 2026 2,284 2,337 2,257 2,307 +62 +2.76% 12,700
Mar 4, 2026 2,270 2,280 2,180 2,245 -49 -2.14% 43,800
Mar 3, 2026 2,325 2,325 2,285 2,294 -30 -1.29% 10,200
Mar 2, 2026 2,302 2,342 2,302 2,324 -18 -0.77% 14,500
Feb 27, 2026 2,315 2,348 2,315 2,342 +9 +0.39% 10,800
Feb 26, 2026 2,280 2,356 2,280 2,333 +44 +1.92% 10,800
Feb 25, 2026 2,328 2,328 2,278 2,289 -15 -0.65% 26,400
Feb 24, 2026 2,303 2,304 2,272 2,304 -13 -0.56% 12,200
Feb 20, 2026 2,356 2,356 2,305 2,317 -33 -1.40% 9,000
Feb 19, 2026 2,310 2,366 2,308 2,350 +40 +1.73% 36,200
Feb 18, 2026 2,327 2,338 2,310 2,310 -30 -1.28% 8,600
Feb 17, 2026 2,318 2,363 2,316 2,340 +24 +1.04% 28,400
Feb 16, 2026 2,263 2,321 2,263 2,316 +46 +2.03% 12,600