Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

F.C.C. Co., Ltd. (7296.T)

Compare
3,065.00
-95.00
(-3.01%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,120.003,130.003,065.003,065.003,065.00317,000
Feb 20, 20253,175.003,190.003,140.003,160.003,160.00148,400
Feb 19, 20253,260.003,270.003,195.003,205.003,205.00136,900
Feb 18, 20253,255.003,280.003,250.003,260.003,260.0091,900
Feb 17, 20253,290.003,325.003,280.003,295.003,295.00135,100
Feb 14, 20253,290.003,300.003,250.003,270.003,270.00142,200
Feb 13, 20253,215.003,285.003,190.003,265.003,265.00256,600
Feb 12, 20253,095.003,175.003,070.003,170.003,170.00347,900
Feb 10, 20253,020.003,040.003,005.003,025.003,025.00146,200
Feb 7, 20253,050.003,055.003,020.003,020.003,020.00198,100
Feb 6, 20253,065.003,120.003,045.003,070.003,070.00248,500
Feb 5, 20253,050.003,145.003,035.003,045.003,045.00381,800
Feb 4, 20253,040.003,085.003,040.003,045.003,045.00156,700
Feb 3, 20253,085.003,085.003,030.003,030.003,030.00268,900
Jan 31, 20253,095.003,125.003,085.003,105.003,105.00266,600
Jan 30, 20253,130.003,145.003,110.003,135.003,135.00102,600
Jan 29, 20253,085.003,105.003,075.003,095.003,095.00151,900
Jan 28, 20253,100.003,105.003,075.003,085.003,085.00117,800
Jan 27, 20253,115.003,130.003,075.003,095.003,095.00179,400
Jan 24, 20253,175.003,175.003,105.003,105.003,105.00150,800
Jan 23, 20253,170.003,180.003,140.003,170.003,170.00111,600
Jan 22, 20253,155.003,185.003,155.003,180.003,180.00100,700
Jan 21, 20253,155.003,185.003,100.003,130.003,130.00140,900
Jan 20, 20253,160.003,165.003,125.003,130.003,130.00121,500
Jan 17, 20253,160.003,175.003,110.003,125.003,125.00135,400
Jan 16, 20253,200.003,210.003,170.003,195.003,195.00174,400
Jan 15, 20253,180.003,235.003,170.003,225.003,225.00250,300
Jan 14, 20253,145.003,160.003,105.003,135.003,135.00167,400
Jan 10, 20253,150.003,175.003,140.003,170.003,170.00105,300
Jan 9, 20253,205.003,210.003,155.003,170.003,170.00162,800
Jan 8, 20253,180.003,230.003,180.003,215.003,215.00144,200
Jan 7, 20253,225.003,250.003,180.003,180.003,180.00208,100
Jan 6, 20253,215.003,225.003,165.003,195.003,195.00211,100
Dec 30, 20243,200.003,205.003,165.003,195.003,195.00151,400
Dec 27, 20243,120.003,175.003,100.003,175.003,175.00139,100
Dec 26, 20243,075.003,095.003,050.003,090.003,090.00122,400
Dec 25, 20243,095.003,095.003,010.003,055.003,055.00169,000
Dec 24, 20243,115.003,115.003,050.003,085.003,085.00153,500
Dec 23, 20243,175.003,185.003,095.003,115.003,115.00185,100
Dec 20, 20243,180.003,230.003,150.003,155.003,155.00278,100
Dec 19, 20243,135.003,160.003,115.003,140.003,140.00194,400
Dec 18, 20243,180.003,240.003,170.003,190.003,190.00225,500
Dec 17, 20243,165.003,215.003,155.003,155.003,155.00187,700
Dec 16, 20243,135.003,160.003,130.003,140.003,140.00104,700
Dec 13, 20243,100.003,130.003,095.003,120.003,120.00130,200
Dec 12, 20243,130.003,175.003,130.003,155.003,155.00191,300
Dec 11, 20243,105.003,130.003,095.003,105.003,105.0085,300
Dec 10, 20243,105.003,140.003,090.003,110.003,110.00144,300
Dec 9, 20243,075.003,135.003,065.003,085.003,085.00188,600
Dec 6, 20243,040.003,050.002,997.003,020.003,020.00276,700
Dec 5, 20243,050.003,095.003,030.003,060.003,060.00138,800
Dec 4, 20243,025.003,040.003,005.003,020.003,020.0088,500
Dec 3, 20242,991.003,055.002,976.003,045.003,045.00174,900
Dec 2, 20243,000.003,015.002,988.002,998.002,998.00131,900
Nov 29, 20242,975.002,996.002,974.002,983.002,983.00105,900
Nov 28, 20242,952.002,989.002,952.002,974.002,974.00116,600
Nov 27, 20242,980.002,987.002,919.002,960.002,960.00133,700
Nov 26, 20242,984.003,010.002,956.002,995.002,995.00167,700
Nov 25, 20243,050.003,050.002,988.002,988.002,988.00239,400
Nov 22, 20243,030.003,040.002,994.003,020.003,020.00221,600
Nov 21, 20243,060.003,060.003,030.003,060.003,060.00130,500
Nov 20, 20243,085.003,085.003,040.003,065.003,065.0097,500
Nov 19, 20243,065.003,090.003,055.003,085.003,085.0093,700
Nov 18, 20243,045.003,110.003,035.003,055.003,055.00112,300
Nov 15, 20243,065.003,070.003,010.003,045.003,045.00163,100
Nov 14, 20243,010.003,080.002,990.003,045.003,045.00176,300
Nov 13, 20243,060.003,075.002,978.003,010.003,010.00330,700
Nov 12, 20242,900.003,040.002,900.002,976.002,976.00379,000
Nov 11, 20242,777.002,914.002,770.002,870.002,870.00373,900
Nov 8, 20242,777.002,791.002,719.002,735.002,735.00126,400
Nov 7, 20242,727.002,777.002,688.002,764.002,764.00241,000
Nov 6, 20242,730.002,750.002,671.002,694.002,694.00567,400
Nov 5, 20242,865.002,865.002,836.002,852.002,852.00727,800
Nov 1, 20242,389.002,392.002,352.002,365.002,365.0092,000
Oct 31, 20242,379.002,416.002,378.002,397.002,397.0095,800
Oct 30, 20242,356.002,386.002,353.002,366.002,366.00191,900
Oct 29, 20242,350.002,370.002,339.002,367.002,367.0083,800
Oct 28, 20242,350.002,370.002,338.002,361.002,361.0065,800
Oct 25, 20242,339.002,352.002,313.002,338.002,338.0091,800
Oct 24, 20242,302.002,329.002,284.002,322.002,322.0067,400
Oct 23, 20242,335.002,361.002,320.002,328.002,328.0069,100
Oct 22, 20242,361.002,361.002,330.002,334.002,334.0048,600
Oct 21, 20242,373.002,385.002,365.002,370.002,370.0048,900
Oct 18, 20242,361.002,369.002,346.002,361.002,361.0037,700
Oct 17, 20242,379.002,380.002,355.002,360.002,360.0032,900
Oct 16, 20242,381.002,410.002,354.002,378.002,378.0066,700
Oct 15, 20242,396.002,402.002,372.002,386.002,386.0063,500
Oct 11, 20242,409.002,409.002,383.002,389.002,389.0038,800
Oct 10, 20242,410.002,415.002,394.002,411.002,411.0044,500
Oct 9, 20242,373.002,408.002,373.002,391.002,391.0061,400
Oct 8, 20242,371.002,384.002,358.002,373.002,373.0042,200
Oct 7, 20242,414.002,418.002,385.002,395.002,395.0079,400
Oct 4, 20242,377.002,386.002,369.002,375.002,375.0058,000
Oct 3, 20242,419.002,419.002,377.002,379.002,379.0064,600
Oct 2, 20242,382.002,412.002,359.002,369.002,369.0075,200
Oct 1, 20242,389.002,402.002,354.002,394.002,394.0081,700
Sep 30, 20242,350.002,399.002,347.002,380.002,380.00135,900
Sep 27, 2024 63.00 Dividend
Sep 27, 20242,458.002,463.002,421.002,449.002,449.00110,000
Sep 26, 20242,489.002,495.002,466.002,492.002,429.00182,800
Sep 25, 20242,460.002,471.002,436.002,462.002,399.76115,800
Sep 24, 20242,497.002,498.002,458.002,458.002,395.86117,100
Sep 20, 20242,428.002,458.002,423.002,424.002,362.72152,000
Sep 19, 20242,403.002,411.002,387.002,397.002,336.4062,800
Sep 18, 20242,379.002,385.002,353.002,372.002,312.0347,200
Sep 17, 20242,366.002,373.002,337.002,360.002,300.3472,100
Sep 13, 20242,350.002,361.002,344.002,350.002,290.5972,700
Sep 12, 20242,391.002,397.002,350.002,369.002,309.1157,500
Sep 11, 20242,410.002,413.002,314.002,328.002,269.15141,800
Sep 10, 20242,374.002,399.002,354.002,397.002,336.40110,200
Sep 9, 20242,320.002,386.002,311.002,374.002,313.98144,700
Sep 6, 20242,355.002,372.002,348.002,361.002,301.3143,200
Sep 5, 20242,323.002,382.002,321.002,355.002,295.4676,700
Sep 4, 20242,321.002,350.002,317.002,320.002,261.3576,600
Sep 3, 20242,350.002,368.002,344.002,368.002,308.1349,500
Sep 2, 20242,350.002,357.002,320.002,328.002,269.1553,200
Aug 30, 20242,306.002,337.002,306.002,324.002,265.2586,600
Aug 29, 20242,319.002,345.002,293.002,303.002,244.78153,300
Aug 28, 20242,275.002,317.002,275.002,317.002,258.4261,200
Aug 27, 20242,283.002,296.002,267.002,284.002,226.2642,900
Aug 26, 20242,278.002,296.002,245.002,267.002,209.6982,900
Aug 23, 20242,260.002,294.002,260.002,286.002,228.2139,400
Aug 22, 20242,278.002,278.002,234.002,257.002,199.9450,300
Aug 21, 20242,246.002,270.002,246.002,256.002,198.9761,200
Aug 20, 20242,280.002,280.002,244.002,271.002,213.5966,700
Aug 19, 20242,261.002,285.002,232.002,242.002,185.3276,500
Aug 16, 20242,259.002,268.002,237.002,261.002,203.84120,100
Aug 15, 20242,214.002,238.002,206.002,224.002,167.7888,900
Aug 14, 20242,175.002,216.002,171.002,214.002,158.03110,000
Aug 13, 20242,150.002,188.002,133.002,181.002,125.86140,400
Aug 9, 20242,149.002,154.002,088.002,124.002,070.30194,000
Aug 8, 20242,104.002,147.002,096.002,099.002,045.94205,600
Aug 7, 20242,151.002,223.002,117.002,166.002,111.24211,700
Aug 6, 20242,116.002,233.002,099.002,195.002,139.51236,200
Aug 5, 20242,098.002,159.001,974.002,016.001,965.03410,400
Aug 2, 20242,190.002,215.002,161.002,176.002,120.99191,400
Aug 1, 20242,320.002,332.002,250.002,266.002,208.71118,200
Jul 31, 20242,280.002,364.002,278.002,364.002,304.24113,700
Jul 30, 20242,288.002,322.002,284.002,310.002,251.6095,700
Jul 29, 20242,285.002,310.002,274.002,288.002,230.1699,300
Jul 26, 20242,260.002,272.002,248.002,253.002,196.04113,300
Jul 25, 20242,297.002,297.002,256.002,263.002,205.79113,700
Jul 24, 20242,345.002,353.002,302.002,302.002,243.8067,800
Jul 23, 20242,370.002,374.002,339.002,355.002,295.4666,400
Jul 22, 20242,357.002,364.002,327.002,327.002,268.17119,600
Jul 19, 20242,362.002,391.002,361.002,371.002,311.06115,100
Jul 18, 20242,360.002,393.002,359.002,376.002,315.93143,400
Jul 17, 20242,389.002,404.002,375.002,378.002,317.88109,600
Jul 16, 20242,369.002,392.002,369.002,377.002,316.91126,400
Jul 12, 20242,350.002,380.002,347.002,355.002,295.4681,600
Jul 11, 20242,394.002,427.002,378.002,387.002,326.65130,600
Jul 10, 20242,354.002,376.002,350.002,373.002,313.0189,000
Jul 9, 20242,314.002,367.002,313.002,354.002,294.49123,400
Jul 8, 20242,358.002,360.002,284.002,302.002,243.80155,400
Jul 5, 20242,386.002,400.002,346.002,350.002,290.5987,200
Jul 4, 20242,358.002,380.002,355.002,373.002,313.0156,200
Jul 3, 20242,350.002,364.002,344.002,358.002,298.3955,700
Jul 2, 20242,335.002,357.002,330.002,350.002,290.59103,500
Jul 1, 20242,351.002,363.002,322.002,336.002,276.9488,600
Jun 28, 20242,345.002,350.002,328.002,349.002,289.6291,400
Jun 27, 20242,365.002,365.002,337.002,349.002,289.6294,200
Jun 26, 20242,353.002,379.002,350.002,372.002,312.03102,000
Jun 25, 20242,339.002,372.002,338.002,353.002,293.5170,700
Jun 24, 20242,345.002,358.002,317.002,337.002,277.92120,700
Jun 21, 20242,323.002,337.002,307.002,321.002,262.32224,600
Jun 20, 20242,315.002,333.002,286.002,310.002,251.6065,100
Jun 19, 20242,286.002,322.002,284.002,302.002,243.8089,100
Jun 18, 20242,290.002,315.002,287.002,304.002,245.7567,600
Jun 17, 20242,312.002,312.002,248.002,266.002,208.71146,100
Jun 14, 20242,256.002,327.002,255.002,319.002,260.37201,300
Jun 13, 20242,274.002,283.002,239.002,251.002,194.09128,300
Jun 12, 20242,274.002,296.002,270.002,274.002,216.5186,600
Jun 11, 20242,289.002,299.002,271.002,274.002,216.51112,600
Jun 10, 20242,234.002,292.002,234.002,289.002,231.1393,200
Jun 7, 20242,214.002,246.002,211.002,232.002,175.5787,600
Jun 6, 20242,234.002,252.002,212.002,215.002,159.0099,800
Jun 5, 20242,244.002,254.002,226.002,234.002,177.52130,700
Jun 4, 20242,225.002,287.002,222.002,263.002,205.79144,900
Jun 3, 20242,250.002,288.002,238.002,254.002,197.0290,900
May 31, 20242,200.002,253.002,200.002,244.002,187.27175,600
May 30, 20242,166.002,197.002,146.002,192.002,136.5879,300
May 29, 20242,209.002,209.002,164.002,166.002,111.2457,600
May 28, 20242,211.002,220.002,201.002,210.002,154.1360,900
May 27, 20242,198.002,214.002,169.002,210.002,154.1380,600
May 24, 20242,147.002,173.002,140.002,168.002,113.1935,600
May 23, 20242,154.002,167.002,130.002,163.002,108.3265,800
May 22, 20242,170.002,176.002,156.002,161.002,106.3769,300
May 21, 20242,178.002,203.002,167.002,178.002,122.94110,200
May 20, 20242,153.002,173.002,139.002,170.002,115.14198,800
May 17, 20242,133.002,159.002,130.002,159.002,104.42102,200
May 16, 20242,170.002,182.002,121.002,132.002,078.10144,400
May 15, 20242,180.002,201.002,171.002,180.002,124.89151,200
May 14, 20242,190.002,190.002,145.002,180.002,124.89263,700
May 13, 20242,125.002,247.002,120.002,216.002,159.98301,400
May 10, 20242,182.002,196.002,145.002,148.002,093.70158,300
May 9, 20242,173.002,214.002,160.002,203.002,147.3186,800
May 8, 20242,180.002,186.002,154.002,165.002,110.2757,400
May 7, 20242,159.002,188.002,150.002,174.002,119.04132,900
May 2, 20242,189.002,198.002,172.002,175.002,120.01150,000
May 1, 20242,222.002,245.002,174.002,176.002,120.99111,800
Apr 30, 20242,214.002,246.002,195.002,246.002,189.22146,000
Apr 26, 20242,161.002,190.002,133.002,169.002,114.17171,700
Apr 25, 20242,220.002,222.002,191.002,199.002,143.4184,300
Apr 24, 20242,202.002,235.002,194.002,217.002,160.95112,600
Apr 23, 20242,200.002,226.002,200.002,209.002,153.1562,800
Apr 22, 20242,205.002,230.002,200.002,220.002,163.8880,600
Apr 19, 20242,242.002,256.002,167.002,194.002,138.53131,700
Apr 18, 20242,219.002,263.002,211.002,241.002,184.35102,800
Apr 17, 20242,286.002,297.002,219.002,231.002,174.60148,400
Apr 16, 20242,277.002,284.002,225.002,249.002,192.14134,000
Apr 15, 20242,254.002,291.002,249.002,287.002,229.1894,900
Apr 12, 20242,320.002,321.002,288.002,292.002,234.06112,800
Apr 11, 20242,307.002,320.002,288.002,316.002,257.45216,700
Apr 10, 20242,325.002,339.002,302.002,324.002,265.25163,000
Apr 9, 20242,282.002,341.002,282.002,319.002,260.37198,100
Apr 8, 20242,212.002,263.002,210.002,254.002,197.02106,700
Apr 5, 20242,189.002,210.002,182.002,208.002,152.1876,900
Apr 4, 20242,240.002,252.002,215.002,217.002,160.95155,000
Apr 3, 20242,239.002,277.002,227.002,240.002,183.37125,400
Apr 2, 20242,265.002,274.002,218.002,223.002,166.80112,600
Apr 1, 20242,311.002,330.002,240.002,265.002,207.74149,600
Mar 29, 20242,206.002,312.002,205.002,284.002,226.26131,700
Mar 28, 2024 44.00 Dividend
Mar 28, 20242,225.002,231.002,184.002,195.002,139.5198,800
Mar 27, 20242,256.002,277.002,241.002,261.002,160.95184,600
Mar 26, 20242,236.002,243.002,215.002,225.002,126.55139,700
Mar 25, 20242,231.002,255.002,230.002,237.002,138.01137,400
Mar 22, 20242,230.002,248.002,227.002,245.002,145.66109,100
Mar 21, 20242,214.002,229.002,200.002,218.002,119.85160,500
Mar 19, 20242,152.002,198.002,152.002,189.002,092.1488,800
Mar 18, 20242,160.002,177.002,155.002,155.002,059.6485,600
Mar 15, 20242,114.002,143.002,110.002,133.002,038.62105,300
Mar 14, 20242,089.002,125.002,081.002,125.002,030.97148,200
Mar 13, 20242,100.002,117.002,060.002,077.001,985.0977,800
Mar 12, 20242,060.002,086.002,056.002,084.001,991.7884,400
Mar 11, 20242,095.002,105.002,055.002,081.001,988.92104,000
Mar 8, 20242,091.002,134.002,080.002,122.002,028.10115,700
Mar 7, 20242,160.002,162.002,110.002,115.002,021.4199,300
Mar 6, 20242,105.002,153.002,105.002,137.002,042.44121,800
Mar 5, 20242,116.002,116.002,085.002,103.002,009.9487,800
Mar 4, 20242,109.002,113.002,085.002,106.002,012.81104,700
Mar 1, 20242,126.002,132.002,108.002,119.002,025.24106,100
Feb 29, 20242,109.002,131.002,084.002,117.002,023.32153,300
Feb 28, 20242,120.002,138.002,103.002,110.002,016.63112,400
Feb 27, 20242,120.002,145.002,114.002,126.002,031.9378,900
Feb 26, 20242,130.002,136.002,113.002,123.002,029.0684,700
Feb 22, 20242,119.002,141.002,119.002,131.002,036.7070,900
Feb 21, 20242,130.002,145.002,108.002,119.002,025.24116,100

Related Tickers

5191.T Sumitomo Riko Company Limited
1,661.00
-1.31%
 
7278.T EXEDY Corporation
4,715.00
0.00%
 
6632.T JVCKENWOOD Corporation
1,411.50
-0.98%
 
7220.T Musashi Seimitsu Industry Co., Ltd.
2,702.00
-0.37%
 
ENDURANCE.NS Endurance Technologies Limited
1,877.25
-0.18%
 
MINDACORP.NS Minda Corporation Limited
526.80
-2.32%
 
ASAHIINDIA.NS Asahi India Glass Limited
673.30
-5.70%
 
3606.HK Fuyao Glass Industry Group Co., Ltd.
53.600
+0.19%
 
UNOMINDA.NS Uno Minda Limited
853.10
-1.87%
 
JKTYRE.NS JK Tyre & Industries Limited
292.05
-0.93%