kabutan

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

4771
TSE Standard
F&M CO.,LTD.
2,408
JPY
-29
(-1.19%)
Dec 15, 3:30 pm JST
15.53
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 2,435 2,435 2,385 2,408 -29 -1.19% 91,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,620 1,710 1,617 1,675 +65 +4.04% 112,300
Oct 11, 2024 1,600 1,646 1,550 1,610 +22 +1.39% 90,200
Oct 4, 2024 1,594 1,604 1,559 1,588 -27 -1.67% 47,500
Sep 27, 2024 1,675 1,680 1,580 1,615 -38 -2.30% 65,100
Sep 20, 2024 1,648 1,697 1,623 1,653 +5 +0.30% 49,200
Sep 13, 2024 1,600 1,707 1,600 1,648 +8 +0.49% 98,300
Sep 6, 2024 1,674 1,698 1,577 1,640 -34 -2.03% 172,100
Aug 30, 2024 1,697 1,709 1,643 1,674 -6 -0.36% 92,200
Aug 23, 2024 1,590 1,729 1,568 1,680 +81 +5.07% 224,200
Aug 16, 2024 1,597 1,619 1,505 1,599 +42 +2.70% 158,900
Aug 9, 2024 1,518 1,643 1,456 1,557 -41 -2.57% 278,500
Aug 2, 2024 1,600 1,664 1,506 1,598 -2 -0.12% 209,000
Jul 26, 2024 1,617 1,653 1,579 1,600 -17 -1.05% 259,500
Jul 19, 2024 1,714 1,714 1,608 1,617 -103 -5.99% 127,700
Jul 12, 2024 1,635 1,730 1,601 1,720 +46 +2.75% 122,900
Jul 5, 2024 1,696 1,760 1,672 1,674 -22 -1.30% 108,000
Jun 28, 2024 1,719 1,736 1,681 1,696 -4 -0.24% 98,400
Jun 21, 2024 1,644 1,721 1,644 1,700 +55 +3.34% 123,800
Jun 14, 2024 1,643 1,710 1,636 1,645 +2 +0.12% 205,400
Jun 7, 2024 1,521 1,660 1,517 1,643 +143 +9.53% 216,500