kabutan

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

7296
TSE Prime
F.C.C.CO.,LTD.
3,480
JPY
-80
(-2.25%)
Dec 5, 3:30 pm JST
22.51
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
3,570 JPY
52 Week Low Apr 7, 2025
2,480 JPY
Yearly High Dec 4, 2025
3,570 JPY
Yearly Low Apr 7, 2025
2,480 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,450 3,570 3,450 3,480 +30 +0.87% 865,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,300 3,470 3,250 3,450 +215 +6.65% 505,700
Nov 21, 2025 3,285 3,310 3,175 3,235 -50 -1.52% 647,300
Nov 14, 2025 3,265 3,325 3,230 3,285 +20 +0.61% 417,900
Nov 7, 2025 3,120 3,450 3,090 3,265 +145 +4.65% 984,700
Oct 31, 2025 3,215 3,250 3,095 3,120 -65 -2.04% 767,800
Oct 24, 2025 3,090 3,220 3,070 3,185 +150 +4.94% 465,800
Oct 17, 2025 2,942 3,100 2,940 3,035 +35 +1.17% 508,600
Oct 10, 2025 3,165 3,185 3,000 3,000 -95 -3.07% 844,800
Oct 3, 2025 3,285 3,290 3,055 3,095 -270 -8.02% 828,000
Sep 26, 2025 3,290 3,370 3,280 3,365 +90 +2.75% 714,200
Sep 19, 2025 3,205 3,310 3,170 3,275 +80 +2.50% 634,800
Sep 12, 2025 3,230 3,290 3,170 3,195 -5 -0.16% 676,300
Sep 5, 2025 3,150 3,230 3,120 3,200 +55 +1.75% 722,200
Aug 29, 2025 3,135 3,205 3,135 3,145 +35 +1.13% 555,200
Aug 22, 2025 3,005 3,130 3,000 3,110 +85 +2.81% 556,300
Aug 15, 2025 3,020 3,065 2,989 3,025 +25 +0.83% 548,800
Aug 8, 2025 2,852 3,010 2,835 3,000 +104 +3.59% 1,130,600
Aug 1, 2025 3,005 3,095 2,817 2,896 -114 -3.79% 1,037,100
Jul 25, 2025 2,950 3,070 2,939 3,010 +62 +2.10% 580,300
Jul 18, 2025 2,980 2,989 2,944 2,948 -16 -0.54% 498,300