FCE Holdings

9564
🏛️ japan →
722.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 764.00 771.67 751.00 754.67 0.0M
2023-12-28 729.33 778.33 722.67 770.00 0.1M
2023-12-27 712.33 724.67 706.67 724.67 0.0M
2023-12-26 695.00 712.33 694.33 712.33 0.0M
2023-12-25 696.67 696.67 683.33 691.67 0.0M
2023-12-22 685.33 700.00 676.33 693.33 0.0M
2023-12-21 692.67 693.00 676.67 682.67 0.0M
2023-12-20 693.33 699.33 687.00 692.67 0.0M
2023-12-19 686.67 695.33 683.33 693.33 0.0M
2023-12-18 716.00 716.00 683.67 686.67 0.0M
2023-12-15 683.33 721.67 679.00 709.67 0.2M
2023-12-14 662.33 677.33 654.67 677.33 0.1M
2023-12-13 660.00 673.33 660.00 662.33 0.0M
2023-12-12 663.33 668.33 654.00 657.67 0.0M
2023-12-11 667.33 667.33 650.67 660.00 0.0M
2023-12-08 663.00 670.33 636.67 665.00 0.0M
2023-12-07 684.67 684.67 644.33 663.00 0.1M
2023-12-06 694.33 700.00 673.67 685.33 0.1M
2023-12-05 718.33 718.33 688.33 694.33 0.1M
2023-12-04 687.67 718.33 683.33 718.33 0.1M
2023-12-01 663.00 686.33 657.00 685.67 0.1M
2023-11-30 656.00 663.00 656.00 663.00 0.0M
2023-11-29 644.00 659.33 643.67 658.67 0.1M
2023-11-28 641.00 644.67 633.00 644.00 0.0M
2023-11-27 639.00 641.00 633.33 641.00 0.0M
2023-11-24 644.67 644.67 633.33 635.00 0.0M
2023-11-22 620.67 644.67 616.67 644.67 0.1M
2023-11-21 617.67 626.67 615.00 623.33 0.0M
2023-11-20 610.33 626.00 608.33 617.67 0.0M
2023-11-17 618.67 618.67 605.67 608.33 0.0M
2023-11-16 623.67 631.67 613.33 618.67 0.0M
2023-11-15 612.00 630.00 612.00 628.33 0.1M
2023-11-14 640.33 640.33 610.00 611.67 0.2M
2023-11-13 649.33 665.00 634.33 647.00 0.2M
2023-11-10 635.33 649.00 634.67 641.67 0.0M
2023-11-09 643.00 645.67 627.00 638.67 0.0M
2023-11-08 646.67 649.67 631.00 637.00 0.0M
2023-11-07 652.00 653.33 640.00 648.33 0.0M
2023-11-06 643.67 654.33 635.00 640.67 0.1M
2023-11-02 656.67 664.33 644.67 650.00 0.1M
2023-11-01 666.67 668.00 656.67 666.00 0.0M
2023-10-31 654.67 671.67 647.00 662.33 0.1M
2023-10-30 645.00 658.67 642.00 655.67 0.1M
2023-10-27 640.67 650.00 616.67 642.67 0.0M
2023-10-26 630.33 650.00 630.33 641.33 0.1M
2023-10-25 636.33 646.00 616.67 643.33 0.0M
2023-10-24 624.00 638.67 594.67 632.67 0.2M
2023-10-23 624.33 628.33 617.00 620.67 0.0M
2023-10-20 646.67 649.67 623.33 635.33 0.1M
2023-10-19 628.67 648.67 616.67 646.67 0.1M
2023-10-18 616.67 645.33 610.67 636.67 0.2M
2023-10-17 653.00 654.00 608.00 609.00 0.2M
2023-10-16 640.00 653.67 630.67 652.67 0.1M
2023-10-13 640.00 643.00 629.00 637.00 0.1M
2023-10-12 642.67 642.67 633.67 640.33 0.0M
2023-10-11 637.00 639.67 626.67 637.67 0.0M
2023-10-10 625.00 635.67 617.67 630.67 0.0M
2023-10-06 612.33 629.33 612.33 615.33 0.0M
2023-10-05 612.67 627.33 612.00 617.67 0.0M
2023-10-04 612.33 618.33 603.67 612.67 0.0M
2023-10-03 646.67 646.67 622.67 625.67 0.1M
2023-10-02 635.67 654.33 635.67 642.33 0.1M
2023-09-29 634.33 637.00 633.33 633.33 0.0M
2023-09-28 646.67 649.33 625.67 634.33 0.1M
2023-09-27 655.33 659.00 648.00 657.67 0.1M
2023-09-26 668.33 668.33 655.00 657.33 0.0M
2023-09-25 664.00 675.00 657.33 666.67 0.0M
2023-09-22 650.33 666.67 643.67 666.00 0.0M
2023-09-21 653.67 663.33 651.67 655.00 0.0M
2023-09-20 667.33 667.67 651.00 655.00 0.1M
2023-09-19 676.67 681.67 664.33 675.00 0.1M
2023-09-15 677.67 683.33 670.67 682.33 0.1M
2023-09-14 700.00 702.67 676.67 677.67 0.1M
2023-09-13 694.67 705.00 693.33 700.00 0.0M
2023-09-12 697.00 710.00 694.00 697.00 0.0M
2023-09-11 730.33 730.33 694.00 697.00 0.1M
2023-09-08 729.00 733.33 720.67 722.67 0.0M
2023-09-07 726.00 756.33 713.67 728.67 0.2M
2023-09-06 718.67 726.00 710.00 724.00 0.0M
2023-09-05 711.33 745.33 711.33 718.33 0.1M
2023-09-04 732.67 732.67 708.00 709.00 0.1M
2023-09-01 717.33 733.00 704.00 730.67 0.1M
2023-08-31 743.67 743.67 710.00 723.33 0.1M
2023-08-30 716.67 749.33 712.00 741.67 0.1M
2023-08-29 718.67 726.00 673.67 716.67 0.6M
2023-08-28 668.00 689.00 667.67 685.33 0.1M
2023-08-25 666.67 674.33 660.67 669.33 0.1M
2023-08-24 672.67 686.00 661.67 682.00 0.1M
2023-08-23 686.00 686.00 663.33 672.67 0.1M
2023-08-22 656.67 689.67 653.33 686.00 0.1M
2023-08-21 665.67 669.67 650.00 650.00 0.0M
2023-08-18 667.33 667.33 644.67 653.33 0.0M
2023-08-17 682.67 682.67 640.33 672.67 0.1M
2023-08-16 645.00 685.33 639.67 672.00 0.1M
2023-08-15 634.33 638.00 617.33 631.67 0.0M
2023-08-14 606.67 650.00 606.67 641.67 0.2M
2023-08-10 620.33 626.33 593.67 604.33 0.1M
2023-08-09 620.67 623.33 610.67 616.00 0.0M
2023-08-08 640.33 640.33 619.33 623.00 0.0M
2023-08-07 623.67 639.00 623.67 639.00 0.0M
2023-08-04 613.33 628.00 611.67 623.33 0.0M
2023-08-03 610.33 618.00 610.33 614.67 0.0M
2023-08-02 605.00 620.67 605.00 613.33 0.0M
2023-08-01 604.00 609.67 604.00 607.33 0.0M
2023-07-31 604.33 611.67 601.00 603.67 0.0M
2023-07-28 603.33 609.00 593.33 606.00 0.1M
2023-07-27 604.00 606.00 596.67 603.33 0.0M
2023-07-26 600.67 610.00 600.67 603.67 0.0M
2023-07-25 613.00 615.67 596.67 600.67 0.1M
2023-07-24 622.00 622.00 607.33 616.00 0.0M
2023-07-21 630.33 633.00 606.67 623.33 0.0M
2023-07-20 607.67 632.67 607.67 631.00 0.0M
2023-07-19 616.33 617.67 604.00 607.67 0.0M
2023-07-18 614.67 622.33 595.00 616.33 0.0M
2023-07-14 603.33 612.33 581.33 610.67 0.1M
2023-07-13 637.00 640.67 593.33 594.67 0.2M
2023-07-12 624.00 649.33 619.67 649.33 0.1M
2023-07-11 619.33 626.00 616.00 616.00 0.0M
2023-07-10 616.00 624.00 615.00 619.00 0.0M
2023-07-07 595.33 618.33 593.33 610.33 0.0M
2023-07-06 600.00 611.67 593.33 605.33 0.0M
2023-07-05 628.33 628.33 601.33 601.33 0.0M
2023-07-04 631.67 635.67 609.33 626.00 0.0M
2023-07-03 615.33 626.00 612.00 626.00 0.0M
2023-06-30 598.67 606.33 590.00 606.00 0.1M
2023-06-29 598.33 599.00 590.00 596.67 0.0M
2023-06-28 586.67 598.33 586.67 592.33 0.0M
2023-06-27 581.67 586.67 581.67 586.67 0.0M
2023-06-26 586.67 587.67 578.67 586.67 0.0M
2023-06-23 586.67 586.67 573.67 586.67 0.0M
2023-06-22 582.67 589.67 573.00 581.67 0.0M
2023-06-21 590.00 592.33 586.00 588.00 0.0M
2023-06-20 585.33 593.00 585.00 586.67 0.0M
2023-06-19 591.33 591.33 576.67 586.67 0.0M
2023-06-16 562.67 586.33 558.00 583.33 0.1M
2023-06-15 558.00 563.33 558.00 560.33 0.0M
2023-06-14 560.00 563.67 556.33 561.67 0.0M
2023-06-13 564.67 566.00 559.67 560.67 0.0M
2023-06-12 567.00 571.67 562.00 562.00 0.0M
2023-06-09 550.00 566.67 549.00 561.67 0.1M
2023-06-08 541.67 548.00 541.67 546.67 0.0M
2023-06-07 536.33 542.00 535.67 541.33 0.0M
2023-06-06 535.00 540.33 535.00 539.67 0.0M
2023-06-05 538.67 543.33 534.67 537.67 0.0M
2023-06-02 542.33 544.00 538.00 538.67 0.0M
2023-06-01 552.67 552.67 544.00 544.00 0.0M
2023-05-31 556.67 558.33 552.00 553.67 0.0M
2023-05-30 555.00 556.67 551.00 556.67 0.0M
2023-05-29 545.00 558.00 544.00 558.00 0.1M
2023-05-26 551.67 551.67 541.67 545.00 0.0M
2023-05-25 587.00 587.00 548.67 551.00 0.2M
2023-05-24 536.67 550.00 536.67 547.00 0.1M
2023-05-23 551.67 552.33 531.67 533.33 0.1M
2023-05-22 534.67 547.67 534.67 547.67 0.0M
2023-05-19 534.33 536.67 527.33 533.00 0.0M
2023-05-18 547.33 547.33 530.00 534.67 0.0M
2023-05-17 557.33 557.33 543.67 547.33 0.0M
2023-05-16 574.67 574.67 553.33 559.33 0.0M
2023-05-15 579.67 597.00 564.67 571.67 0.1M
2023-05-12 579.33 579.33 560.00 576.33 0.0M
2023-05-11 561.00 569.33 556.67 567.00 0.0M
2023-05-10 555.00 560.00 550.33 560.00 0.0M
2023-05-09 549.00 555.33 544.33 555.33 0.0M
2023-05-08 546.00 549.00 541.33 549.00 0.0M
2023-05-02 537.67 543.33 537.67 541.33 0.0M
2023-05-01 538.33 539.33 534.00 537.67 0.0M
2023-04-28 523.67 540.67 523.67 534.33 0.0M
2023-04-27 524.67 524.67 523.00 523.00 0.0M
2023-04-26 526.00 526.00 518.33 523.67 0.0M
2023-04-25 527.33 528.00 526.00 526.00 0.0M
2023-04-24 523.33 528.33 522.33 528.33 0.0M
2023-04-21 523.33 529.33 522.33 524.33 0.0M
2023-04-20 527.00 528.00 525.00 528.00 0.0M
2023-04-19 527.33 527.33 524.00 527.00 0.0M
2023-04-18 533.67 533.67 527.00 527.00 0.0M
2023-04-17 529.00 534.67 529.00 531.67 0.0M
2023-04-14 539.67 539.67 526.67 528.33 0.0M
2023-04-13 540.67 540.67 534.00 539.67 0.0M
2023-04-12 546.67 546.67 540.33 545.67 0.0M
2023-04-11 549.67 549.67 541.67 546.67 0.0M
2023-04-10 545.67 548.33 537.00 546.67 0.0M
2023-04-07 533.67 535.67 526.00 535.67 0.0M
2023-04-06 547.67 547.67 521.67 533.67 0.0M
2023-04-05 545.33 551.33 543.33 545.00 0.0M
2023-04-04 547.00 553.00 543.33 545.00 0.0M
2023-04-03 546.67 549.67 542.67 543.33 0.0M
2023-03-31 545.00 545.00 537.33 540.33 0.0M
2023-03-30 553.33 553.33 520.00 537.00 0.0M
2023-03-29 541.00 549.33 534.00 549.33 0.0M
2023-03-28 545.00 550.33 535.00 535.00 0.0M
2023-03-27 535.00 545.67 528.33 531.67 0.0M
2023-03-24 523.33 530.33 523.33 527.33 0.0M
2023-03-23 530.00 530.00 520.00 526.00 0.0M
2023-03-22 518.33 529.00 518.33 528.00 0.0M
2023-03-20 527.33 528.33 520.00 520.00 0.0M
2023-03-17 526.67 526.67 514.67 523.33 0.0M
2023-03-16 527.00 533.33 520.00 520.00 0.0M
2023-03-15 530.33 541.67 530.00 533.67 0.0M
2023-03-14 534.67 546.67 503.33 546.67 0.1M
2023-03-13 546.67 552.33 536.67 537.33 0.0M
2023-03-10 546.67 555.00 542.00 545.33 0.0M
2023-03-09 541.00 546.67 541.00 546.67 0.0M
2023-03-08 543.67 551.00 540.00 551.00 0.0M
2023-03-07 542.00 546.67 538.67 545.67 0.0M
2023-03-06 548.67 548.67 540.00 546.33 0.0M
2023-03-03 541.00 548.67 541.00 548.67 0.0M
2023-03-02 558.33 563.33 539.33 544.33 0.0M
2023-03-01 567.00 567.00 557.33 558.00 0.0M
2023-02-28 562.33 574.33 561.67 574.33 0.0M
2023-02-27 574.33 574.33 566.67 566.67 0.0M
2023-02-24 575.00 575.00 567.00 567.33 0.0M
2023-02-22 568.33 575.00 568.33 575.00 0.0M
2023-02-21 562.00 574.67 560.00 570.67 0.0M
2023-02-20 550.67 562.00 550.67 562.00 0.0M
2023-02-17 566.67 579.33 550.33 550.33 0.0M
2023-02-16 548.67 566.67 548.67 566.67 0.0M
2023-02-15 540.00 550.00 535.67 546.00 0.0M
2023-02-14 514.00 559.67 508.33 540.67 0.2M
2023-02-13 614.33 618.00 600.33 607.33 0.1M
2023-02-10 593.67 612.67 593.67 612.67 0.0M
2023-02-09 596.33 605.00 593.33 593.67 0.0M
2023-02-08 605.33 607.33 597.33 598.00 0.0M
2023-02-07 617.00 617.00 604.33 607.33 0.0M
2023-02-06 642.67 642.67 600.33 616.00 0.1M
2023-02-03 652.67 652.67 628.33 633.33 0.0M
2023-02-02 625.33 652.67 619.67 652.67 0.1M
2023-02-01 606.67 620.00 597.67 620.00 0.0M
2023-01-31 607.00 607.00 598.33 604.33 0.0M
2023-01-30 603.67 610.00 599.00 606.67 0.0M
2023-01-27 590.67 606.67 590.00 606.67 0.0M
2023-01-26 602.00 603.00 590.33 599.67 0.0M
2023-01-25 595.33 603.00 586.33 602.00 0.0M
2023-01-24 598.67 600.00 589.00 599.33 0.0M
2023-01-23 594.33 605.33 571.67 594.67 0.0M
2023-01-20 594.33 597.33 584.00 594.33 0.0M
2023-01-19 590.00 596.67 578.67 594.33 0.0M
2023-01-18 580.33 595.00 573.33 590.33 0.1M
2023-01-17 566.67 596.67 560.00 571.33 0.0M
2023-01-16 549.67 581.00 549.67 567.00 0.0M
2023-01-13 546.67 550.00 533.67 547.00 0.0M
2023-01-12 540.00 553.33 537.67 537.67 0.0M
2023-01-11 547.00 547.00 539.67 539.67 0.0M
2023-01-10 535.33 548.67 533.33 540.33 0.0M
2023-01-06 517.00 535.33 517.00 533.67 0.0M
2023-01-05 549.00 549.00 531.67 533.00 0.0M
2023-01-04 554.00 554.00 536.67 536.67 0.0M