kabutan

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

4771
TSE Standard
F&M CO.,LTD.
2,402
JPY
-6
(-0.25%)
Dec 16, 9:01 am JST
15.49
USD
Dec 15, 7:01 pm 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 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
May 31, 2024 1,628 1,628 1,433 1,500 -111 -6.89% 394,700
May 24, 2024 1,645 1,697 1,540 1,611 +6 +0.37% 278,900
May 17, 2024 2,224 2,309 1,502 1,605 -619 -27.83% 502,000
May 10, 2024 2,151 2,302 2,151 2,224 +23 +1.04% 91,200
May 2, 2024 2,181 2,230 2,161 2,201 +12 +0.55% 20,300
Apr 26, 2024 2,134 2,249 2,134 2,189 +55 +2.58% 71,200
Apr 19, 2024 2,236 2,236 2,100 2,134 -102 -4.56% 68,900
Apr 12, 2024 2,005 2,267 2,004 2,236 +270 +13.73% 153,100
Apr 5, 2024 2,020 2,072 1,955 1,966 -70 -3.44% 75,700
Mar 29, 2024 2,100 2,147 2,007 2,036 -79 -3.74% 66,700
Mar 22, 2024 2,073 2,170 2,073 2,115 +33 +1.59% 72,100
Mar 15, 2024 2,100 2,164 2,050 2,082 -18 -0.86% 113,700
Mar 8, 2024 2,027 2,115 1,960 2,100 +57 +2.79% 119,000
Mar 1, 2024 2,163 2,176 2,021 2,043 -98 -4.58% 90,200
Feb 22, 2024 2,052 2,174 2,052 2,141 +76 +3.68% 66,700
Feb 16, 2024 2,160 2,194 2,050 2,065 -110 -5.06% 71,600
Feb 9, 2024 2,115 2,258 2,101 2,175 +55 +2.59% 168,700
Feb 2, 2024 1,981 2,194 1,851 2,120 +143 +7.23% 480,100
Jan 26, 2024 1,866 2,002 1,828 1,977 +138 +7.50% 250,000
Jan 19, 2024 1,897 1,897 1,750 1,839 -50 -2.65% 307,700