Want to see JP:9564 full AI Analyst Report?
FCE Inc. (9564) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 556.00 | 562.00 | 545.00 | 547.00 | 547.00 | -1.80% | 22,800 | 0.52 |
| Oct 29, 2026 | 563.00 | 563.00 | 551.00 | 557.00 | 557.00 | -1.42% | 60,700 | 1.41 |
| Oct 28, 2026 | 575.00 | 575.00 | 563.00 | 565.00 | 565.00 | -1.05% | 12,300 | 0.28 |
| Oct 27, 2026 | 566.00 | 571.00 | 556.00 | 571.00 | 571.00 | +1.42% | 28,400 | 0.65 |
| Oct 26, 2026 | 560.00 | 563.00 | 553.00 | 563.00 | 563.00 | -0.18% | 19,200 | 0.44 |
| Oct 23, 2026 | 566.00 | 567.00 | 552.00 | 564.00 | 564.00 | -1.23% | 48,400 | 1.11 |
| Oct 22, 2026 | 593.00 | 593.00 | 571.00 | 571.00 | 571.00 | -4.36% | 22,300 | 0.51 |
| Oct 21, 2026 | 581.00 | 602.00 | 574.00 | 597.00 | 597.00 | +2.75% | 59,900 | 1.40 |
| Oct 20, 2026 | 597.00 | 599.00 | 580.00 | 581.00 | 581.00 | -1.69% | 36,000 | 0.84 |
| Oct 19, 2026 | 609.00 | 620.00 | 591.00 | 591.00 | 591.00 | +0.34% | 93,400 | 2.24 |
| Oct 16, 2026 | 592.00 | 609.00 | 584.00 | 589.00 | 589.00 | -1.01% | 37,700 | 0.91 |
| Oct 15, 2026 | 585.00 | 597.00 | 584.00 | 595.00 | 595.00 | +0.00% | 49,200 | 1.21 |
| Oct 14, 2026 | 604.00 | 604.00 | 591.00 | 595.00 | 595.00 | -1.65% | 42,300 | 1.04 |
| Oct 13, 2026 | 568.00 | 610.00 | 568.00 | 605.00 | 605.00 | +8.42% | 112,000 | 2.84 |
| Oct 12, 2026 | 558.00 | 558.00 | 543.00 | 558.00 | 558.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 549.00 | 558.00 | 543.00 | 558.00 | 558.00 | +0.90% | 33,600 | 0.84 |
| Oct 08, 2026 | 564.00 | 564.00 | 553.00 | 553.00 | 553.00 | -1.95% | 18,700 | 0.46 |
| Oct 07, 2026 | 567.00 | 567.00 | 559.00 | 564.00 | 564.00 | +0.00% | 13,800 | 0.34 |
| Oct 06, 2026 | 556.00 | 564.00 | 555.00 | 564.00 | 564.00 | +2.36% | 33,500 | 0.84 |
| Oct 05, 2026 | 551.00 | 555.00 | 545.00 | 551.00 | 551.00 | +0.00% | 34,300 | 0.86 |
| Oct 02, 2026 | 555.00 | 555.00 | 546.00 | 551.00 | 551.00 | -0.36% | 27,000 | 0.67 |
| Oct 01, 2026 | 545.00 | 554.00 | 539.00 | 553.00 | 553.00 | +1.47% | 37,500 | 0.94 |
| Sep 30, 2026 | 547.00 | 549.00 | 539.00 | 545.00 | 545.00 | -0.37% | 23,200 | 0.58 |
| Sep 29, 2026 | 533.00 | 552.00 | 531.00 | 547.00 | 547.00 | +1.67% | 57,000 | 1.43 |
| Sep 28, 2026 | 568.00 | 569.00 | 548.00 | 549.00 | 538.00 | -1.61% | 105,100 | 2.75 |
| Sep 25, 2026 | 571.00 | 571.00 | 555.00 | 558.00 | 546.82 | -0.53% | 41,800 | 1.10 |
| Sep 24, 2026 | 565.00 | 572.00 | 561.00 | 561.00 | 549.76 | -0.18% | 28,800 | 0.75 |
| Sep 23, 2026 | 562.00 | 569.00 | 560.00 | 562.00 | 550.74 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 562.00 | 569.00 | 560.00 | 562.00 | 550.74 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 562.00 | 569.00 | 560.00 | 562.00 | 550.74 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 561.00 | 569.00 | 560.00 | 562.00 | 550.74 | +0.18% | 28,900 | 0.73 |
| Sep 17, 2026 | 564.00 | 574.00 | 560.00 | 561.00 | 549.76 | -0.53% | 25,900 | 0.65 |
| Sep 16, 2026 | 566.00 | 568.00 | 559.00 | 564.00 | 552.70 | -0.35% | 22,900 | 0.57 |
| Sep 15, 2026 | 561.00 | 572.00 | 561.00 | 566.00 | 554.66 | +0.18% | 21,900 | 0.55 |
| Sep 14, 2026 | 555.00 | 567.00 | 546.00 | 565.00 | 553.68 | +1.80% | 47,700 | 1.20 |
| Sep 11, 2026 | 553.00 | 561.00 | 546.00 | 555.00 | 543.88 | -0.36% | 31,500 | 0.79 |
| Sep 10, 2026 | 554.00 | 560.00 | 545.00 | 557.00 | 545.84 | +0.36% | 36,500 | 0.92 |
| Sep 09, 2026 | 555.00 | 558.00 | 545.00 | 555.00 | 543.88 | -0.54% | 31,800 | 0.80 |
| Sep 08, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 546.82 | -3.13% | 31,900 | 0.79 |
| Sep 07, 2026 | 581.00 | 588.00 | 570.00 | 576.00 | 564.46 | +2.67% | 75,300 | 1.89 |
| Sep 04, 2026 | 547.00 | 564.00 | 545.00 | 561.00 | 549.76 | +2.19% | 34,900 | 0.88 |
| Sep 03, 2026 | 561.00 | 566.00 | 539.00 | 549.00 | 538.00 | -2.49% | 60,200 | 1.54 |
| Sep 02, 2026 | 597.00 | 597.00 | 559.00 | 563.00 | 551.72 | -5.85% | 69,400 | 1.78 |
| Sep 01, 2026 | 597.00 | 603.00 | 592.00 | 598.00 | 586.02 | +0.17% | 35,800 | 0.92 |
| Aug 31, 2026 | 590.00 | 602.00 | 580.00 | 597.00 | 585.04 | +0.67% | 41,300 | 1.05 |
| Aug 28, 2026 | 584.00 | 595.00 | 584.00 | 593.00 | 581.12 | +2.24% | 41,100 | 1.03 |
| Aug 27, 2026 | 585.00 | 585.00 | 574.00 | 580.00 | 568.38 | -1.19% | 28,600 | 0.69 |
| Aug 26, 2026 | 573.00 | 589.00 | 573.00 | 587.00 | 575.24 | +0.69% | 35,700 | 0.87 |
| Aug 25, 2026 | 595.00 | 595.00 | 570.00 | 583.00 | 571.32 | -2.83% | 61,900 | 1.50 |
| Aug 24, 2026 | 610.00 | 614.00 | 595.00 | 600.00 | 587.98 | -0.33% | 69,700 | 1.69 |