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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 17, 2026	2,247	2,267	2,219	2,264	-13	-0.57%	22,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,261	2,344	2,231	2,277	-28	-1.21%	62,800
Mar 6, 2026	2,302	2,342	2,180	2,305	-37	-1.58%	92,200
Feb 27, 2026	2,303	2,356	2,272	2,342	+25	+1.08%	60,200
Feb 20, 2026	2,263	2,366	2,263	2,317	+47	+2.07%	94,800
Feb 13, 2026	2,256	2,360	2,254	2,270	+18	+0.80%	86,100
Feb 6, 2026	2,423	2,514	2,230	2,252	-183	-7.52%	262,200
Jan 30, 2026	2,393	2,550	2,291	2,435	+57	+2.40%	132,800
Jan 23, 2026	2,390	2,400	2,271	2,378	-15	-0.63%	136,000
Jan 16, 2026	2,388	2,430	2,370	2,393	+5	+0.21%	26,400
Jan 9, 2026	2,421	2,422	2,360	2,388	-45	-1.85%	54,500
Dec 30, 2025	2,403	2,433	2,349	2,433	+30	+1.25%	26,600
Dec 26, 2025	2,397	2,430	2,357	2,403	-6	-0.25%	84,700
Dec 19, 2025	2,435	2,435	2,321	2,409	-28	-1.15%	159,100
Dec 12, 2025	2,426	2,498	2,407	2,437	-17	-0.69%	114,900
Dec 5, 2025	2,478	2,520	2,380	2,454	-29	-1.17%	121,700
Nov 28, 2025	2,504	2,506	2,429	2,483	-17	-0.68%	81,200
Nov 21, 2025	2,489	2,500	2,406	2,500	+10	+0.40%	176,900
Nov 14, 2025	2,561	2,563	2,430	2,490	-52	-2.05%	251,800
Nov 7, 2025	2,677	2,678	2,460	2,542	-124	-4.65%	277,500
Oct 31, 2025	2,949	3,070	2,614	2,666	-233	-8.04%	1,002,800