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

52 Week High Oct 21, 2025

3,070 JPY

52 Week Low Dec 20, 2024

1,378 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
Dec 5, 2025	2,443	2,460	2,399	2,449	+6	+0.25%	13,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,430	2,460	2,413	2,443	+38	+1.58%	15,000
Dec 3, 2025	2,410	2,431	2,380	2,405	-9	-0.37%	26,300
Dec 2, 2025	2,460	2,465	2,411	2,414	-63	-2.54%	22,500
Dec 1, 2025	2,478	2,520	2,435	2,477	-6	-0.24%	36,500
Nov 28, 2025	2,460	2,499	2,460	2,483	+5	+0.20%	15,700
Nov 27, 2025	2,440	2,506	2,438	2,478	+39	+1.60%	22,000
Nov 26, 2025	2,479	2,484	2,429	2,439	-40	-1.61%	19,700
Nov 25, 2025	2,504	2,504	2,446	2,479	-21	-0.84%	23,800
Nov 21, 2025	2,452	2,500	2,452	2,500	+19	+0.77%	16,600
Nov 20, 2025	2,436	2,488	2,436	2,481	+52	+2.14%	40,200
Nov 19, 2025	2,454	2,470	2,420	2,429	-5	-0.21%	20,700
Nov 18, 2025	2,457	2,485	2,406	2,434	-37	-1.50%	38,400
Nov 17, 2025	2,489	2,489	2,418	2,471	-19	-0.76%	61,000
Nov 14, 2025	2,512	2,543	2,471	2,490	-22	-0.88%	38,700
Nov 13, 2025	2,514	2,528	2,475	2,512	-2	-0.08%	26,800
Nov 12, 2025	2,500	2,560	2,499	2,514	+21	+0.84%	75,300
Nov 11, 2025	2,492	2,519	2,430	2,493	-37	-1.46%	57,400
Nov 10, 2025	2,561	2,563	2,477	2,530	-12	-0.47%	53,600
Nov 7, 2025	2,470	2,585	2,470	2,542	+72	+2.91%	45,300
Nov 6, 2025	2,504	2,508	2,460	2,470	-41	-1.63%	31,800