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

52 Week High Oct 21, 2025

3,070 JPY

52 Week Low Jan 31, 2025

1,729 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
Jan 30, 2026	2,308	2,550	2,308	2,435	+127	+5.50%	64,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,348	2,348	2,298	2,308	-25	-1.07%	10,700
Jan 28, 2026	2,305	2,350	2,291	2,333	+33	+1.43%	21,300
Jan 27, 2026	2,358	2,358	2,300	2,300	-58	-2.46%	20,100
Jan 26, 2026	2,393	2,393	2,345	2,358	-20	-0.84%	16,200
Jan 23, 2026	2,379	2,394	2,351	2,378	+21	+0.89%	17,300
Jan 22, 2026	2,298	2,366	2,298	2,357	+54	+2.34%	11,200
Jan 21, 2026	2,282	2,320	2,271	2,303	+4	+0.17%	16,300
Jan 20, 2026	2,363	2,363	2,294	2,299	-27	-1.16%	21,500
Jan 19, 2026	2,390	2,400	2,312	2,326	-67	-2.80%	69,700
Jan 16, 2026	2,398	2,409	2,381	2,393	-9	-0.37%	4,600
Jan 15, 2026	2,381	2,402	2,370	2,402	+12	+0.50%	2,900
Jan 14, 2026	2,392	2,414	2,377	2,390	-25	-1.04%	6,400
Jan 13, 2026	2,388	2,430	2,380	2,415	+27	+1.13%	12,500
Jan 9, 2026	2,371	2,406	2,362	2,388	-7	-0.29%	3,700
Jan 8, 2026	2,392	2,422	2,383	2,395	+3	+0.13%	8,100
Jan 7, 2026	2,406	2,411	2,366	2,392	-10	-0.42%	13,700
Jan 6, 2026	2,366	2,416	2,366	2,402	+27	+1.14%	12,700
Jan 5, 2026	2,421	2,421	2,360	2,375	-58	-2.38%	16,300
Dec 30, 2025	2,374	2,433	2,374	2,433	+42	+1.76%	11,600
Dec 29, 2025	2,403	2,403	2,349	2,391	-12	-0.50%	15,000