Want to see JP:4052 full AI Analyst Report?
Ficha, Inc. (4052) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 715.00 | 764.00 | 677.00 | 695.00 | 695.00 | -6.08% | 375,300 | 0.18 |
| Oct 29, 2026 | 718.00 | 758.00 | 698.00 | 740.00 | 740.00 | +3.06% | 249,000 | 0.12 |
| Oct 28, 2026 | 721.00 | 762.00 | 717.00 | 718.00 | 718.00 | -2.45% | 182,300 | 0.09 |
| Oct 27, 2026 | 717.00 | 736.00 | 711.00 | 736.00 | 736.00 | +1.80% | 159,700 | 0.08 |
| Oct 26, 2026 | 691.00 | 740.00 | 690.00 | 723.00 | 723.00 | +4.93% | 267,300 | 0.13 |
| Oct 23, 2026 | 664.00 | 700.00 | 638.00 | 689.00 | 689.00 | +0.58% | 334,000 | 0.16 |
| Oct 22, 2026 | 754.00 | 768.00 | 684.00 | 685.00 | 685.00 | -7.43% | 305,100 | 0.14 |
| Oct 21, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | +1.51% | 220,200 | 0.10 |
| Oct 20, 2026 | 761.00 | 819.00 | 722.00 | 729.00 | 729.00 | -5.81% | 403,700 | 0.19 |
| Oct 19, 2026 | 781.00 | 795.00 | 759.00 | 774.00 | 774.00 | -2.03% | 216,500 | 0.10 |
| Oct 16, 2026 | 812.00 | 837.00 | 787.00 | 790.00 | 790.00 | -1.25% | 399,800 | 0.19 |
| Oct 15, 2026 | 838.00 | 846.00 | 787.00 | 800.00 | 800.00 | -7.08% | 456,600 | 0.21 |
| Oct 14, 2026 | 910.00 | 936.00 | 819.00 | 861.00 | 861.00 | -5.38% | 1,045,500 | 0.49 |
| Oct 13, 2026 | 1,025.00 | 1,062.00 | 910.00 | 910.00 | 910.00 | -10.61% | 944,500 | 0.45 |
| Oct 12, 2026 | 1,018.00 | 1,079.00 | 982.00 | 1,018.00 | 1,018.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 984.00 | 1,079.00 | 982.00 | 1,018.00 | 1,018.00 | +1.90% | 1,603,100 | 0.77 |
| Oct 08, 2026 | 986.00 | 1,044.00 | 965.00 | 999.00 | 999.00 | +2.88% | 908,100 | 0.44 |
| Oct 07, 2026 | 965.00 | 1,009.00 | 960.00 | 971.00 | 971.00 | -2.41% | 399,000 | 0.19 |
| Oct 06, 2026 | 1,000.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | -2.16% | 397,600 | 0.19 |
| Oct 05, 2026 | 1,012.00 | 1,085.00 | 996.00 | 1,017.00 | 1,017.00 | +0.20% | 1,485,600 | 0.73 |
| Oct 02, 2026 | 1,084.00 | 1,109.00 | 1,012.00 | 1,015.00 | 1,015.00 | -4.87% | 1,041,600 | 0.52 |
| Oct 01, 2026 | 1,100.00 | 1,129.00 | 1,033.00 | 1,067.00 | 1,067.00 | -7.14% | 2,089,400 | 1.05 |
| Sep 30, 2026 | 991.00 | 1,149.00 | 960.00 | 1,149.00 | 1,149.00 | +15.02% | 3,708,700 | 1.92 |
| Sep 29, 2026 | 1,030.00 | 1,045.00 | 954.00 | 999.00 | 999.00 | -7.41% | 1,256,700 | 0.66 |
| Sep 28, 2026 | 1,044.00 | 1,160.00 | 1,039.00 | 1,079.00 | 1,079.00 | +6.20% | 3,321,500 | 1.79 |
| Sep 25, 2026 | 1,166.00 | 1,180.00 | 1,010.00 | 1,016.00 | 1,016.00 | -10.48% | 3,534,500 | 1.96 |
| Sep 24, 2026 | 1,085.00 | 1,135.00 | 1,083.00 | 1,135.00 | 1,135.00 | +15.23% | 832,300 | 0.47 |
| Sep 23, 2026 | 852.00 | 996.00 | 802.00 | 985.00 | 985.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 852.00 | 996.00 | 802.00 | 985.00 | 985.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 852.00 | 996.00 | 802.00 | 985.00 | 985.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 852.00 | 996.00 | 802.00 | 985.00 | 985.00 | +15.88% | 7,540,000 | 4.52 |
| Sep 17, 2026 | 817.00 | 885.00 | 785.00 | 850.00 | 850.00 | +2.16% | 2,634,100 | 1.62 |
| Sep 16, 2026 | 918.00 | 943.00 | 820.00 | 832.00 | 832.00 | -12.24% | 1,579,600 | 0.99 |
| Sep 15, 2026 | 923.00 | 1,040.00 | 909.00 | 948.00 | 948.00 | +1.07% | 4,445,200 | 2.90 |
| Sep 14, 2026 | 1,163.00 | 1,244.00 | 932.00 | 938.00 | 938.00 | -16.10% | 4,446,100 | 3.04 |
| Sep 11, 2026 | 1,490.00 | 1,620.00 | 1,061.00 | 1,118.00 | 1,118.00 | -16.57% | 10,826,300 | 8.40 |
| Sep 10, 2026 | 1,250.00 | 1,340.00 | 1,170.00 | 1,340.00 | 1,340.00 | +28.85% | 9,432,200 | 8.28 |
| Sep 09, 2026 | 880.00 | 1,040.00 | 880.00 | 1,040.00 | 1,040.00 | +16.85% | 6,221,000 | 5.98 |
| Sep 08, 2026 | 850.00 | 933.00 | 827.00 | 890.00 | 890.00 | +6.59% | 6,937,700 | 7.45 |
| Sep 07, 2026 | 770.00 | 889.00 | 765.00 | 835.00 | 835.00 | +12.84% | 5,479,300 | 6.47 |
| Sep 04, 2026 | 970.00 | 999.00 | 720.00 | 740.00 | 740.00 | -14.45% | 6,498,200 | 8.74 |
| Sep 03, 2026 | 736.00 | 865.00 | 735.00 | 865.00 | 865.00 | +20.98% | 7,605,100 | 12.20 |
| Sep 02, 2026 | 621.00 | 740.00 | 590.00 | 715.00 | 715.00 | +11.54% | 6,456,000 | 12.40 |
| Sep 01, 2026 | 775.00 | 895.00 | 641.00 | 641.00 | 641.00 | -13.96% | 6,065,300 | 14.29 |
| Aug 31, 2026 | 685.00 | 745.00 | 685.00 | 745.00 | 745.00 | +15.50% | 1,530,900 | 3.82 |
| Aug 28, 2026 | 567.00 | 669.00 | 550.00 | 645.00 | 645.00 | +12.76% | 2,820,800 | 7.93 |
| Aug 27, 2026 | 509.00 | 600.00 | 509.00 | 572.00 | 572.00 | +12.60% | 1,602,100 | 4.85 |
| Aug 26, 2026 | 512.00 | 522.00 | 504.00 | 508.00 | 508.00 | -0.39% | 113,300 | 0.34 |
| Aug 25, 2026 | 536.00 | 536.00 | 507.00 | 510.00 | 510.00 | -3.04% | 129,900 | 0.40 |
| Aug 24, 2026 | 541.00 | 565.00 | 506.00 | 526.00 | 526.00 | -0.94% | 198,600 | 0.61 |
