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

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 16, 2025	2,435	2,435	2,385	2,402	-35	-1.44%	46,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 7, 2025	1,852	2,021	1,774	1,960	+188	+10.61%	199,100
Feb 28, 2025	1,862	1,865	1,767	1,772	-82	-4.42%	106,900
Feb 21, 2025	1,829	1,887	1,780	1,854	-1	-0.05%	57,600
Feb 14, 2025	1,833	1,877	1,799	1,855	+22	+1.20%	44,100
Feb 7, 2025	1,877	1,939	1,747	1,833	-44	-2.34%	137,800
Jan 31, 2025	1,658	1,877	1,657	1,877	+236	+14.38%	180,600
Jan 24, 2025	1,570	1,695	1,561	1,641	+108	+7.05%	86,500
Jan 17, 2025	1,461	1,605	1,461	1,533	+72	+4.93%	66,300
Jan 10, 2025	1,500	1,549	1,461	1,461	-54	-3.56%	44,100
Dec 30, 2024	1,458	1,529	1,458	1,515	+58	+3.98%	7,300
Dec 27, 2024	1,406	1,467	1,402	1,457	+54	+3.85%	92,900
Dec 20, 2024	1,492	1,504	1,378	1,403	-74	-5.01%	109,400
Dec 13, 2024	1,476	1,496	1,452	1,477	-5	-0.34%	48,500
Dec 6, 2024	1,498	1,499	1,461	1,482	-15	-1.00%	35,600
Nov 29, 2024	1,521	1,549	1,436	1,497	-8	-0.53%	143,000
Nov 22, 2024	1,525	1,535	1,482	1,505	-15	-0.99%	97,600
Nov 15, 2024	1,486	1,570	1,464	1,520	+22	+1.47%	89,500
Nov 8, 2024	1,576	1,576	1,467	1,498	-78	-4.95%	55,500
Nov 1, 2024	1,628	1,638	1,530	1,576	-53	-3.25%	57,900
Oct 25, 2024	1,675	1,767	1,561	1,629	-46	-2.75%	130,100