Want to see JP:4848 full AI Analyst Report?
Fullcast Holdings Co., Ltd. (4848) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1,885.00 | 1,939.00 | 1,885.00 | 1,924.00 | 1,924.00 | +4.00% | 131,900 | 1.89 |
| Nov 04, 2026 | 1,839.00 | 1,885.00 | 1,838.00 | 1,850.00 | 1,850.00 | +0.87% | 142,600 | 2.06 |
| Nov 03, 2026 | 1,834.00 | 1,854.00 | 1,826.00 | 1,834.00 | 1,834.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,842.00 | 1,854.00 | 1,826.00 | 1,834.00 | 1,834.00 | -1.08% | 123,000 | 1.77 |
| Oct 30, 2026 | 1,826.00 | 1,861.00 | 1,826.00 | 1,854.00 | 1,854.00 | +3.00% | 64,300 | 0.92 |
| Oct 29, 2026 | 1,800.00 | 1,813.00 | 1,779.00 | 1,800.00 | 1,800.00 | -0.55% | 290,000 | 4.31 |
| Oct 28, 2026 | 1,854.00 | 1,860.00 | 1,807.00 | 1,810.00 | 1,810.00 | -2.22% | 58,300 | 0.86 |
| Oct 27, 2026 | 1,876.00 | 1,881.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.70% | 45,000 | 0.63 |
| Oct 26, 2026 | 1,882.00 | 1,899.00 | 1,876.00 | 1,883.00 | 1,883.00 | +0.05% | 46,700 | 0.64 |
| Oct 23, 2026 | 1,894.00 | 1,912.00 | 1,871.00 | 1,882.00 | 1,882.00 | -0.58% | 46,600 | 0.63 |
| Oct 22, 2026 | 1,873.00 | 1,895.00 | 1,873.00 | 1,893.00 | 1,893.00 | +1.99% | 39,900 | 0.53 |
| Oct 21, 2026 | 1,875.00 | 1,881.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.96% | 36,100 | 0.48 |
| Oct 20, 2026 | 1,885.00 | 1,887.00 | 1,862.00 | 1,874.00 | 1,874.00 | -0.53% | 35,000 | 0.46 |
| Oct 19, 2026 | 1,898.00 | 1,912.00 | 1,875.00 | 1,884.00 | 1,884.00 | -0.21% | 45,600 | 0.59 |
| Oct 16, 2026 | 1,855.00 | 1,895.00 | 1,855.00 | 1,888.00 | 1,888.00 | +1.94% | 41,400 | 0.53 |
| Oct 15, 2026 | 1,836.00 | 1,852.00 | 1,831.00 | 1,852.00 | 1,852.00 | +0.54% | 59,800 | 0.77 |
| Oct 14, 2026 | 1,845.00 | 1,849.00 | 1,813.00 | 1,842.00 | 1,842.00 | +0.49% | 41,100 | 0.52 |
| Oct 13, 2026 | 1,797.00 | 1,833.00 | 1,792.00 | 1,833.00 | 1,833.00 | +2.52% | 51,900 | 0.66 |
| Oct 12, 2026 | 1,788.00 | 1,809.00 | 1,774.00 | 1,788.00 | 1,788.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,804.00 | 1,809.00 | 1,774.00 | 1,788.00 | 1,788.00 | +0.79% | 53,400 | 0.66 |
| Oct 08, 2026 | 1,771.00 | 1,783.00 | 1,743.00 | 1,774.00 | 1,774.00 | +0.11% | 59,600 | 0.72 |
| Oct 07, 2026 | 1,775.00 | 1,779.00 | 1,758.00 | 1,772.00 | 1,772.00 | -0.84% | 61,500 | 0.74 |
| Oct 06, 2026 | 1,775.00 | 1,787.00 | 1,769.00 | 1,787.00 | 1,787.00 | +0.68% | 53,800 | 0.64 |
| Oct 05, 2026 | 1,783.00 | 1,786.00 | 1,757.00 | 1,775.00 | 1,775.00 | -0.17% | 58,300 | 0.69 |
| Oct 02, 2026 | 1,829.00 | 1,829.00 | 1,775.00 | 1,778.00 | 1,778.00 | -2.79% | 63,200 | 0.74 |
| Oct 01, 2026 | 1,811.00 | 1,829.00 | 1,806.00 | 1,829.00 | 1,829.00 | +0.16% | 50,800 | 0.59 |
| Sep 30, 2026 | 1,828.00 | 1,830.00 | 1,811.00 | 1,826.00 | 1,826.00 | -0.33% | 53,500 | 0.61 |
| Sep 29, 2026 | 1,861.00 | 1,872.00 | 1,819.00 | 1,832.00 | 1,832.00 | -1.56% | 74,400 | 0.84 |
| Sep 28, 2026 | 1,874.00 | 1,880.00 | 1,850.00 | 1,861.00 | 1,861.00 | -1.12% | 57,700 | 0.65 |
| Sep 25, 2026 | 1,867.00 | 1,893.00 | 1,864.00 | 1,882.00 | 1,882.00 | +0.80% | 66,600 | 0.75 |
| Sep 24, 2026 | 1,878.00 | 1,887.00 | 1,851.00 | 1,867.00 | 1,867.00 | -0.59% | 75,600 | 0.80 |
| Sep 23, 2026 | 1,932.00 | 1,932.00 | 1,865.00 | 1,878.00 | 1,878.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,932.00 | 1,932.00 | 1,865.00 | 1,878.00 | 1,878.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,932.00 | 1,932.00 | 1,865.00 | 1,878.00 | 1,878.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,932.00 | 1,932.00 | 1,865.00 | 1,878.00 | 1,878.00 | -2.69% | 103,600 | 0.95 |
| Sep 17, 2026 | 1,895.00 | 1,938.00 | 1,895.00 | 1,930.00 | 1,930.00 | +1.85% | 94,900 | 0.87 |
| Sep 16, 2026 | 1,871.00 | 1,908.00 | 1,871.00 | 1,895.00 | 1,895.00 | +0.48% | 70,600 | 0.64 |
| Sep 15, 2026 | 1,874.00 | 1,889.00 | 1,869.00 | 1,886.00 | 1,886.00 | +1.40% | 73,800 | 0.67 |
| Sep 14, 2026 | 1,802.00 | 1,866.00 | 1,802.00 | 1,860.00 | 1,860.00 | +3.16% | 52,600 | 0.47 |
| Sep 11, 2026 | 1,796.00 | 1,818.00 | 1,789.00 | 1,803.00 | 1,803.00 | +0.06% | 60,900 | 0.54 |
| Sep 10, 2026 | 1,775.00 | 1,809.00 | 1,771.00 | 1,802.00 | 1,802.00 | +0.84% | 58,200 | 0.52 |
| Sep 09, 2026 | 1,800.00 | 1,801.00 | 1,775.00 | 1,787.00 | 1,787.00 | -1.11% | 59,900 | 0.53 |
| Sep 08, 2026 | 1,815.00 | 1,825.00 | 1,802.00 | 1,807.00 | 1,807.00 | -0.88% | 50,500 | 0.44 |
| Sep 07, 2026 | 1,845.00 | 1,848.00 | 1,822.00 | 1,823.00 | 1,823.00 | -1.19% | 49,900 | 0.43 |
| Sep 04, 2026 | 1,826.00 | 1,857.00 | 1,821.00 | 1,845.00 | 1,845.00 | +0.60% | 47,100 | 0.40 |
| Sep 03, 2026 | 1,855.00 | 1,868.00 | 1,832.00 | 1,834.00 | 1,834.00 | -1.13% | 66,300 | 0.56 |
| Sep 02, 2026 | 1,887.00 | 1,905.00 | 1,855.00 | 1,855.00 | 1,855.00 | -2.37% | 67,200 | 0.57 |
| Sep 01, 2026 | 1,880.00 | 1,909.00 | 1,880.00 | 1,900.00 | 1,900.00 | +0.64% | 72,200 | 0.60 |
| Aug 31, 2026 | 1,886.00 | 1,902.00 | 1,877.00 | 1,888.00 | 1,888.00 | +0.64% | 68,000 | 0.56 |
| Aug 28, 2026 | 1,867.00 | 1,884.00 | 1,858.00 | 1,876.00 | 1,876.00 | +0.48% | 75,200 | 0.62 |
