kabutan

F.C.C.CO.,LTD.(7296) Historical

7296
TSE Prime
F.C.C.CO.,LTD.
3,350
JPY
-25
(-0.74%)
Apr 30, 11:29 am JST
20.89
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
3,349.5
Apr 30, 11:15 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
3,970 JPY
52 Week Low Jun 17, 2025
2,697 JPY
Yearly High Jan 16, 2026
3,970 JPY
Yearly Low Mar 30, 2026
3,130 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,300 3,375 3,300 3,350 +20 +0.60% 199,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,500 3,510 3,315 3,330 -155 -4.45% 352,600
Apr 17, 2026 3,465 3,535 3,425 3,485 +40 +1.16% 453,200
Apr 10, 2026 3,310 3,490 3,310 3,445 +155 +4.71% 490,100
Apr 3, 2026 3,135 3,350 3,130 3,290 -65 -1.94% 531,600
Mar 27, 2026 3,210 3,390 3,165 3,355 +35 +1.05% 773,700
Mar 19, 2026 3,365 3,410 3,315 3,320 -35 -1.04% 493,700
Mar 13, 2026 3,445 3,615 3,335 3,355 -255 -7.06% 615,100
Mar 6, 2026 3,750 3,795 3,465 3,610 -255 -6.60% 618,900
Feb 27, 2026 3,775 3,880 3,760 3,865 +105 +2.79% 400,000
Feb 20, 2026 3,760 3,845 3,720 3,760 +10 +0.27% 334,400
Feb 13, 2026 3,805 3,825 3,720 3,750 0 0.00% 374,000
Feb 6, 2026 3,815 3,830 3,470 3,750 -10 -0.27% 896,300
Jan 30, 2026 3,830 3,845 3,665 3,760 -140 -3.59% 404,200
Jan 23, 2026 3,930 3,950 3,830 3,900 -50 -1.27% 363,400
Jan 16, 2026 3,855 3,970 3,840 3,950 +165 +4.36% 286,200
Jan 9, 2026 3,720 3,840 3,685 3,785 +75 +2.02% 430,500
Dec 30, 2025 3,740 3,760 3,695 3,710 -30 -0.80% 139,000
Dec 26, 2025 3,780 3,820 3,720 3,740 0 0.00% 303,000
Dec 19, 2025 3,765 3,815 3,650 3,740 -25 -0.66% 586,000
Dec 12, 2025 3,530 3,800 3,500 3,765 +285 +8.19% 615,100