kabutan

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

4771
TSE Standard
F&M CO.,LTD.
2,455
JPY
+12
(+0.49%)
Dec 5, 3:16 pm JST
15.87
USD
Dec 5, 1:16 am EST
Result
PTS
outside of trading hours
2,457.2
Dec 5, 3:07 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,478 2,520 2,380 2,455 -28 -1.13% 121,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,762 3,070 2,756 2,899 +184 +6.78% 831,200
Oct 17, 2025 2,719 2,814 2,681 2,715 -4 -0.15% 102,800
Oct 10, 2025 2,629 2,818 2,629 2,719 +78 +2.95% 121,200
Oct 3, 2025 2,713 2,725 2,572 2,641 -60 -2.22% 67,500
Sep 26, 2025 2,691 2,867 2,686 2,701 +24 +0.90% 95,800
Sep 19, 2025 2,715 2,741 2,629 2,677 -66 -2.41% 92,200
Sep 12, 2025 2,645 2,830 2,616 2,743 +86 +3.24% 145,500
Sep 5, 2025 2,735 2,776 2,562 2,657 -107 -3.87% 116,700
Aug 29, 2025 2,809 2,810 2,709 2,764 -46 -1.64% 68,000
Aug 22, 2025 2,617 2,850 2,617 2,810 +178 +6.76% 140,100
Aug 15, 2025 2,662 2,745 2,632 2,632 -77 -2.84% 68,600
Aug 8, 2025 2,662 2,808 2,549 2,709 +97 +3.71% 127,200
Aug 1, 2025 2,814 2,850 2,575 2,612 -169 -6.08% 161,700
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