Fujikura Ltd. (FJIKY)
OTCMKTS
· Delayed Price · Currency is USD
56.99
+2.24 (4.09%)
At close: Dec 5, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.67 | 57.77 | 55.67 | 56.99 | 56.99 | 4.09% | 15,042 |
| Dec 4, 2025 | 53.97 | 54.75 | 53.97 | 54.75 | 54.75 | 1.39% | 13,485 |
| Dec 3, 2025 | 55.77 | 55.77 | 54.00 | 54.00 | 54.00 | -0.92% | 2,634 |
| Dec 2, 2025 | 54.00 | 56.08 | 52.91 | 54.50 | 54.50 | 1.30% | 32,039 |
| Dec 1, 2025 | 54.22 | 54.23 | 51.90 | 53.80 | 53.80 | -10.20% | 26,013 |
| Nov 28, 2025 | 57.93 | 59.91 | 57.93 | 59.91 | 59.91 | 1.54% | 1,677 |
| Nov 26, 2025 | 58.50 | 60.30 | 58.50 | 59.00 | 59.00 | 4.98% | 25,634 |
| Nov 25, 2025 | 55.57 | 57.04 | 55.54 | 56.20 | 56.20 | -2.60% | 2,184 |
| Nov 24, 2025 | 56.23 | 57.70 | 56.23 | 57.70 | 57.70 | 4.34% | 64,921 |
| Nov 21, 2025 | 55.25 | 57.18 | 55.18 | 55.30 | 55.30 | -6.63% | 2,245 |
| Nov 20, 2025 | 61.40 | 61.40 | 59.23 | 59.23 | 59.23 | 2.45% | 9,330 |
| Nov 19, 2025 | 59.00 | 59.82 | 57.81 | 57.81 | 57.81 | 1.47% | 2,084 |
| Nov 18, 2025 | 58.55 | 58.55 | 55.80 | 56.98 | 56.98 | -10.28% | 8,055 |
| Nov 17, 2025 | 63.90 | 64.25 | 63.50 | 63.50 | 63.50 | 3.77% | 6,189 |
| Nov 14, 2025 | 62.17 | 62.17 | 61.20 | 61.20 | 61.20 | -6.26% | 1,700 |
| Nov 13, 2025 | 65.27 | 66.84 | 65.27 | 65.29 | 65.29 | 1.61% | 8,162 |
| Nov 12, 2025 | 64.75 | 65.08 | 64.25 | 64.25 | 64.25 | 0.87% | 1,382 |
| Nov 11, 2025 | 60.85 | 65.50 | 60.85 | 63.70 | 63.70 | -5.34% | 2,830 |
| Nov 10, 2025 | 68.05 | 68.59 | 67.29 | 67.29 | 67.29 | -1.04% | 8,520 |
| Nov 7, 2025 | 66.33 | 68.00 | 66.33 | 68.00 | 68.00 | -3.99% | 2,156 |
| Nov 6, 2025 | 72.25 | 72.25 | 69.17 | 70.83 | 70.83 | 7.21% | 7,543 |
| Nov 5, 2025 | 63.62 | 66.06 | 63.62 | 66.06 | 66.06 | -3.09% | 3,884 |
| Nov 4, 2025 | 65.71 | 69.32 | 65.71 | 68.17 | 68.16 | -2.27% | 4,972 |
| Nov 3, 2025 | 70.61 | 70.61 | 69.35 | 69.75 | 69.75 | 1.80% | 1,632 |
| Oct 31, 2025 | 71.55 | 72.92 | 65.80 | 68.52 | 68.52 | -0.75% | 4,386 |
| Oct 30, 2025 | 67.77 | 69.06 | 67.77 | 69.04 | 69.04 | 5.18% | 1,670 |
| Oct 29, 2025 | 67.19 | 67.19 | 65.64 | 65.64 | 65.64 | 2.56% | 47,013 |
| Oct 28, 2025 | 63.66 | 64.51 | 63.66 | 64.00 | 64.00 | 1.35% | 14,684 |
| Oct 27, 2025 | 63.38 | 64.71 | 61.96 | 63.15 | 63.15 | 3.31% | 1,075 |
| Oct 24, 2025 | 62.04 | 62.04 | 59.50 | 61.13 | 61.12 | 4.88% | 2,791 |
| Oct 23, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 5.38% | 1,013 |
| Oct 22, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.06% | 1,394 |
| Oct 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -4.67% | 378 |
| Oct 20, 2025 | 57.41 | 57.98 | 57.41 | 57.98 | 57.98 | 8.29% | 674 |
| Oct 17, 2025 | 56.54 | 56.54 | 53.54 | 53.54 | 53.54 | -0.66% | 823 |
| Oct 15, 2025 | 55.25 | 55.25 | 53.90 | 53.90 | 53.90 | 1.29% | 3,828 |
| Oct 14, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -2.20% | 1,004 |
| Oct 13, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.65% | 883 |
| Oct 10, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.45% | 568 |
| Oct 9, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 4.48% | 351 |
| Oct 8, 2025 | 55.03 | 55.03 | 52.50 | 52.50 | 52.50 | 2.94% | 932 |
| Oct 7, 2025 | 51.00 | 52.94 | 51.00 | 51.00 | 51.00 | -0.91% | 912 |
| Oct 6, 2025 | 49.15 | 51.47 | 49.15 | 51.47 | 51.47 | 4.52% | 4,611 |
| Oct 3, 2025 | 49.09 | 49.25 | 45.99 | 49.25 | 49.25 | -2.06% | 1,793 |
| Oct 2, 2025 | 50.76 | 50.76 | 50.28 | 50.28 | 50.28 | 0.03% | 2,363 |
| Oct 1, 2025 | 51.54 | 51.54 | 50.27 | 50.27 | 50.27 | 2.58% | 1,011 |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 459 |
| Sep 26, 2025 | 48.00 | 59.12 | 48.00 | 49.00 | 49.00 | 1.70% | 2,250 |
| Sep 25, 2025 | 48.22 | 48.22 | 48.18 | 48.18 | 48.18 | -9.87% | 708 |
| Sep 24, 2025 | 55.40 | 55.40 | 53.46 | 53.46 | 53.46 | 6.95% | 780 |
| Sep 23, 2025 | 49.00 | 49.98 | 49.00 | 49.98 | 49.98 | -1.03% | 466 |
| Sep 22, 2025 | 49.00 | 51.51 | 49.00 | 50.50 | 50.50 | 3.06% | 1,248 |
| Sep 19, 2025 | 47.81 | 49.00 | 47.81 | 49.00 | 49.00 | 6.52% | 1,206 |
| Sep 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 1,540 |
| Sep 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -5.01% | 345 |
| Sep 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.51% | 6,269 |
| Sep 15, 2025 | 49.00 | 50.00 | 47.76 | 47.76 | 47.76 | 0.05% | 1,511 |
| Sep 12, 2025 | 47.74 | 47.74 | 47.73 | 47.73 | 47.73 | -5.60% | 1,320 |
| Sep 11, 2025 | 50.52 | 50.83 | 48.21 | 50.56 | 50.56 | 6.73% | 2,050 |
| Sep 10, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 3.04% | 1,330 |
| Sep 9, 2025 | 43.87 | 45.97 | 43.87 | 45.97 | 45.97 | 4.80% | 500 |
| Sep 8, 2025 | 46.36 | 46.36 | 43.87 | 43.87 | 43.87 | -2.71% | 744 |
| Sep 5, 2025 | 46.08 | 46.08 | 45.04 | 45.09 | 45.09 | 12.30% | 2,491 |
| Sep 3, 2025 | 43.00 | 44.00 | 40.11 | 40.15 | 40.15 | -3.14% | 2,287 |
| Sep 2, 2025 | 43.43 | 43.43 | 41.45 | 41.45 | 41.45 | 1.10% | 2,682 |
| Aug 29, 2025 | 43.50 | 43.50 | 41.00 | 41.00 | 41.00 | 0.79% | 452 |
| Aug 28, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -2.22% | 252 |
| Aug 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.45% | 567 |
| Aug 22, 2025 | 39.15 | 39.45 | 39.15 | 39.45 | 39.45 | -0.37% | 26,448 |
| Aug 21, 2025 | 40.97 | 40.97 | 37.16 | 39.60 | 39.60 | -10.01% | 26,857 |
| Aug 15, 2025 | 42.00 | 44.00 | 41.37 | 44.00 | 44.00 | 5.32% | 29,166 |
| Aug 13, 2025 | 39.35 | 41.78 | 39.35 | 41.78 | 41.78 | 4.65% | 252 |
| Aug 12, 2025 | 38.19 | 39.92 | 38.19 | 39.92 | 39.92 | 1.62% | 1,221 |
| Aug 8, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.92% | 241 |
| Aug 7, 2025 | 39.50 | 39.83 | 39.50 | 39.65 | 39.65 | 14.20% | 524 |
| Aug 6, 2025 | 38.34 | 38.34 | 34.72 | 34.72 | 34.72 | -4.11% | 1,831 |
| Aug 5, 2025 | 37.39 | 37.39 | 36.09 | 36.21 | 36.21 | 6.96% | 1,293 |
| Aug 4, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 12.77% | 222 |
| Jul 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.56% | 105 |
| Jul 24, 2025 | 29.45 | 29.56 | 29.45 | 29.56 | 29.56 | 9.48% | 1,093 |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 384 |
| Jul 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.69% | 523 |
| Jul 16, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 9.83% | 263 |
| Jul 14, 2025 | 26.82 | 26.82 | 24.38 | 24.38 | 24.38 | -12.00% | 904 |
| Jul 10, 2025 | 29.03 | 29.03 | 24.30 | 27.71 | 27.71 | -1.46% | 767 |
| Jul 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.73% | 163 |
| Jul 3, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 8.09% | 433 |
| Jun 30, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 5.96% | 389 |
| Jun 25, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 10.82% | 491 |
| Jun 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -3.69% | 257 |
| Jun 23, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -3.46% | 396 |
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.47% | 437 |
| Jun 18, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 4.58% | 2,829 |
| Jun 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.01% | 323 |
| Jun 16, 2025 | 24.87 | 24.87 | 23.77 | 23.77 | 23.77 | 0.51% | 768 |
| Jun 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.46% | 307 |
| Jun 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -6.21% | 105 |
| Jun 11, 2025 | 24.00 | 25.59 | 23.14 | 25.59 | 25.59 | 1.35% | 1,272 |
| Jun 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.88% | 310 |
| Jun 9, 2025 | 25.02 | 26.00 | 25.02 | 26.00 | 26.00 | 4.00% | 14,920 |