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

52 Week High Oct 21, 2025

3,070 JPY

52 Week Low Jan 31, 2025

1,729 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
Jan 30, 2026	2,393	2,550	2,291	2,435	+57	+2.40%	197,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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