kabutan

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

4771
TSE Standard
F&M CO.,LTD.
2,612
JPY
-130
(-4.74%)
Aug 1, 3:30 pm JST
17.35
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 28, 2025
2,840 JPY
52 Week Low Dec 20, 2024
1,378 JPY
Yearly High Jul 28, 2025
2,840 JPY
Yearly Low Jan 10, 2025
1,461 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,814 2,850 2,575 2,612 -169 -6.08% 238,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,644 2,825 2,644 2,781 +164 +6.27% 89,700
Jul 18, 2025 2,679 2,698 2,556 2,617 -61 -2.28% 51,600
Jul 11, 2025 2,563 2,700 2,534 2,678 +115 +4.49% 80,600
Jul 4, 2025 2,527 2,654 2,513 2,563 +36 +1.42% 75,300
Jun 27, 2025 2,552 2,730 2,474 2,527 -25 -0.98% 192,200
Jun 20, 2025 2,560 2,624 2,460 2,552 +13 +0.51% 191,000
Jun 13, 2025 2,574 2,595 2,460 2,539 -21 -0.82% 171,200
Jun 6, 2025 2,530 2,600 2,501 2,560 +30 +1.19% 98,000
May 30, 2025 2,457 2,598 2,449 2,530 +23 +0.92% 168,500
May 23, 2025 2,469 2,579 2,447 2,507 +26 +1.05% 159,800
May 16, 2025 2,194 2,498 2,110 2,481 +287 +13.08% 244,200
May 9, 2025 2,126 2,195 2,100 2,194 +84 +3.98% 99,800
May 2, 2025 2,098 2,189 2,075 2,110 -12 -0.57% 110,100
Apr 25, 2025 2,165 2,231 2,053 2,122 -12 -0.56% 128,600
Apr 18, 2025 2,155 2,183 2,102 2,134 -49 -2.24% 76,100
Apr 11, 2025 1,957 2,183 1,900 2,183 +176 +8.77% 113,200
Apr 4, 2025 2,043 2,081 1,978 2,007 -36 -1.76% 83,400
Mar 28, 2025 1,903 2,081 1,903 2,043 +149 +7.87% 105,500
Mar 21, 2025 1,856 2,000 1,854 1,894 +65 +3.55% 34,500
Mar 14, 2025 1,953 1,992 1,812 1,829 -131 -6.68% 43,700
1 2 3 4 5
...
15