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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,302 2,344 2,180 2,264 -78 -3.33% 177,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 2,423 2,514 2,230 2,342 -93 -3.82% 503,300
Jan, 2026 2,421 2,550 2,271 2,435 +2 +0.08% 349,700
Dec, 2025 2,478 2,520 2,321 2,433 -50 -2.01% 507,000
Nov, 2025 2,677 2,678 2,406 2,483 -183 -6.86% 787,400
Oct, 2025 2,725 3,070 2,572 2,666 -12 -0.45% 2,111,800
Sep, 2025 2,735 2,867 2,562 2,678 -86 -3.11% 463,900
Aug, 2025 2,721 2,850 2,549 2,764 +22 +0.80% 480,300
Jul, 2025 2,551 2,840 2,534 2,742 +198 +7.78% 369,200
Jun, 2025 2,530 2,730 2,460 2,544 +14 +0.55% 665,700
May, 2025 2,132 2,598 2,080 2,530 +381 +17.73% 723,500
Apr, 2025 2,028 2,231 1,900 2,149 +115 +5.65% 448,300
Mar, 2025 1,852 2,081 1,774 2,034 +262 +14.79% 394,700
Feb, 2025 1,877 1,939 1,747 1,772 -105 -5.59% 346,400
Jan, 2025 1,500 1,877 1,461 1,877 +362 +23.89% 377,500
Dec, 2024 1,498 1,529 1,378 1,515 +18 +1.20% 293,700
Nov, 2024 1,560 1,583 1,436 1,497 -95 -5.97% 412,600
Oct, 2024 1,593 1,767 1,545 1,592 -4 -0.25% 403,600
Sep, 2024 1,674 1,707 1,570 1,596 -78 -4.66% 392,100
Aug, 2024 1,600 1,729 1,456 1,674 +47 +2.89% 889,700
Jul, 2024 1,696 1,760 1,579 1,627 -69 -4.07% 691,200