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

52 Week High Oct 21, 2025

3,070 JPY

52 Week Low Mar 30, 2026

2,016 JPY

Yearly High Jan 30, 2026

2,550 JPY

Yearly Low Mar 30, 2026

2,016 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,067	2,067	2,020	2,061	-21	-1.01%	32,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,085	2,108	2,061	2,082	-28	-1.33%	16,400
Apr 28, 2026	2,101	2,118	2,090	2,110	+11	+0.52%	4,800
Apr 27, 2026	2,130	2,130	2,082	2,099	-9	-0.43%	17,600
Apr 24, 2026	2,160	2,160	2,082	2,108	-65	-2.99%	20,500
Apr 23, 2026	2,179	2,179	2,148	2,173	-6	-0.28%	7,600
Apr 22, 2026	2,170	2,193	2,162	2,179	+5	+0.23%	17,500
Apr 21, 2026	2,146	2,175	2,146	2,174	-3	-0.14%	3,200
Apr 20, 2026	2,140	2,177	2,130	2,177	+24	+1.11%	5,200
Apr 17, 2026	2,139	2,153	2,128	2,153	-7	-0.32%	1,700
Apr 16, 2026	2,146	2,178	2,133	2,160	-14	-0.64%	3,900
Apr 15, 2026	2,155	2,174	2,148	2,174	+19	+0.88%	1,100
Apr 14, 2026	2,141	2,178	2,102	2,155	+14	+0.65%	22,300
Apr 13, 2026	2,204	2,227	2,094	2,141	ー	ー%	30,900
Apr 10, 2026	ー	ー	ー	2,229	ー	ー	0
Apr 9, 2026	2,252	2,252	2,220	2,229	-23	-1.02%	1,300
Apr 8, 2026	2,222	2,265	2,222	2,252	+8	+0.36%	8,300
Apr 7, 2026	2,209	2,245	2,193	2,244	+9	+0.40%	8,700
Apr 6, 2026	2,182	2,246	2,165	2,235	+45	+2.05%	20,100
Apr 3, 2026	2,132	2,195	2,130	2,190	+27	+1.25%	19,400
Apr 2, 2026	2,165	2,196	2,140	2,163	+11	+0.51%	8,900