Fujikura Ltd. (FJIKY)
OTCMKTS
· Delayed Price · Currency is USD
76.27
-4.71 (-5.82%)
Mar 9, 2026, 3:38 PM EST
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.06 | 79.50 | 76.19 | 76.27 | 76.27 | -5.82% | 38,117 |
| Mar 5, 2026 | 83.11 | 85.04 | 80.48 | 80.98 | 80.98 | -5.27% | 40,687 |
| Mar 4, 2026 | 83.51 | 85.71 | 83.51 | 85.49 | 85.49 | 1.06% | 47,430 |
| Mar 3, 2026 | 81.90 | 84.90 | 80.42 | 84.59 | 84.59 | -5.78% | 41,407 |
| Mar 2, 2026 | 88.22 | 90.26 | 88.22 | 89.78 | 89.78 | 5.81% | 38,761 |
| Feb 27, 2026 | 84.67 | 85.47 | 84.21 | 84.85 | 84.85 | -1.54% | 32,353 |
| Feb 26, 2026 | 90.57 | 90.57 | 85.76 | 86.18 | 86.18 | -4.24% | 63,579 |
| Feb 25, 2026 | 88.11 | 90.54 | 86.79 | 90.00 | 90.00 | 7.67% | 84,505 |
| Feb 24, 2026 | 84.00 | 84.00 | 81.49 | 83.59 | 83.59 | 10.72% | 105,829 |
| Feb 23, 2026 | 75.35 | 76.74 | 75.35 | 75.50 | 75.50 | -0.78% | 63,974 |
| Feb 20, 2026 | 73.08 | 76.09 | 73.08 | 76.09 | 76.09 | 3.58% | 55,056 |
| Feb 19, 2026 | 73.10 | 73.83 | 72.77 | 73.46 | 73.46 | 1.10% | 30,034 |
| Feb 18, 2026 | 73.06 | 74.97 | 72.66 | 72.66 | 72.66 | 2.08% | 44,197 |
| Feb 17, 2026 | 69.85 | 71.51 | 69.53 | 71.18 | 71.18 | -0.94% | 83,740 |
| Feb 13, 2026 | 71.87 | 73.82 | 71.78 | 71.86 | 71.86 | -2.75% | 30,834 |
| Feb 12, 2026 | 76.77 | 76.77 | 73.71 | 73.89 | 73.89 | -4.14% | 28,155 |
| Feb 11, 2026 | 76.04 | 77.08 | 75.80 | 77.08 | 77.08 | 3.05% | 20,696 |
| Feb 10, 2026 | 75.37 | 75.37 | 74.72 | 74.80 | 74.80 | 2.20% | 21,022 |
| Feb 9, 2026 | 71.94 | 73.57 | 71.60 | 73.19 | 73.19 | -2.61% | 30,383 |
| Feb 6, 2026 | 73.40 | 75.59 | 73.40 | 75.15 | 75.15 | 8.36% | 16,476 |
| Feb 5, 2026 | 68.72 | 69.92 | 68.72 | 69.35 | 69.35 | -5.08% | 8,675 |
| Feb 4, 2026 | 74.46 | 74.46 | 71.52 | 73.06 | 73.06 | 5.19% | 42,474 |
| Feb 3, 2026 | 68.50 | 69.46 | 68.50 | 69.46 | 69.46 | 5.71% | 26,305 |
| Feb 2, 2026 | 65.12 | 66.26 | 65.12 | 65.71 | 65.71 | 3.65% | 20,765 |
| Jan 30, 2026 | 64.14 | 66.31 | 63.37 | 63.40 | 63.40 | -0.60% | 7,383 |
| Jan 29, 2026 | 64.68 | 65.00 | 62.41 | 63.78 | 63.78 | -2.48% | 21,263 |
| Jan 28, 2026 | 65.60 | 68.01 | 64.82 | 65.40 | 65.40 | 7.13% | 96,119 |
| Jan 27, 2026 | 59.68 | 61.05 | 58.54 | 61.05 | 61.05 | 5.53% | 61,823 |
| Jan 26, 2026 | 57.00 | 58.61 | 57.00 | 57.85 | 57.85 | 2.06% | 24,249 |
| Jan 23, 2026 | 56.58 | 58.23 | 56.53 | 56.68 | 56.68 | -1.62% | 14,019 |
| Jan 22, 2026 | 57.69 | 57.83 | 56.77 | 57.61 | 57.61 | -0.22% | 25,567 |
| Jan 21, 2026 | 55.53 | 58.01 | 55.53 | 57.74 | 57.74 | 10.02% | 21,575 |
| Jan 20, 2026 | 54.37 | 54.37 | 51.59 | 52.48 | 52.48 | -5.57% | 14,299 |
| Jan 16, 2026 | 55.08 | 55.75 | 54.19 | 55.58 | 55.58 | 2.57% | 7,822 |
| Jan 15, 2026 | 54.42 | 55.40 | 53.95 | 54.19 | 54.19 | -0.34% | 24,714 |
| Jan 14, 2026 | 54.44 | 55.04 | 54.08 | 54.37 | 54.37 | -1.16% | 8,176 |
| Jan 13, 2026 | 53.67 | 55.01 | 53.67 | 55.01 | 55.01 | -3.66% | 3,739 |
| Jan 12, 2026 | 55.97 | 57.81 | 55.97 | 57.10 | 57.10 | 2.50% | 10,023 |
| Jan 9, 2026 | 55.03 | 55.71 | 53.91 | 55.71 | 55.70 | -1.12% | 7,849 |
| Jan 8, 2026 | 55.38 | 56.55 | 55.25 | 56.34 | 56.33 | -2.67% | 7,286 |
| Jan 7, 2026 | 58.42 | 59.24 | 57.88 | 57.88 | 57.88 | -2.35% | 9,693 |
| Jan 6, 2026 | 59.61 | 60.09 | 58.89 | 59.27 | 59.27 | -3.01% | 13,569 |
| Jan 5, 2026 | 58.75 | 61.11 | 58.70 | 61.11 | 61.11 | 8.16% | 35,985 |
| Jan 2, 2026 | 56.45 | 58.88 | 55.36 | 56.50 | 56.50 | 2.45% | 34,198 |
| Dec 31, 2025 | 55.67 | 57.84 | 55.15 | 55.15 | 55.15 | -2.25% | 4,603 |
| Dec 30, 2025 | 56.55 | 58.12 | 56.42 | 56.42 | 56.42 | -2.15% | 1,898 |
| Dec 29, 2025 | 58.87 | 58.87 | 55.97 | 57.66 | 57.66 | 4.99% | 17,566 |
| Dec 26, 2025 | 55.62 | 56.53 | 54.52 | 54.92 | 54.92 | -5.38% | 16,448 |
| Dec 24, 2025 | 58.82 | 58.82 | 58.04 | 58.04 | 58.04 | 0.07% | 1,111 |
| Dec 23, 2025 | 57.21 | 58.96 | 56.43 | 58.00 | 58.00 | -0.16% | 4,568 |
| Dec 22, 2025 | 56.39 | 58.85 | 56.37 | 58.10 | 58.10 | 5.80% | 31,591 |
| Dec 19, 2025 | 53.96 | 54.91 | 53.12 | 54.91 | 54.91 | 6.46% | 12,795 |
| Dec 18, 2025 | 52.39 | 52.39 | 51.33 | 51.58 | 51.58 | -1.94% | 20,858 |
| Dec 17, 2025 | 52.10 | 52.90 | 51.73 | 52.60 | 52.60 | 0.13% | 84,792 |
| Dec 16, 2025 | 52.96 | 53.25 | 51.73 | 52.53 | 52.53 | -7.44% | 22,970 |
| Dec 15, 2025 | 57.10 | 57.10 | 56.67 | 56.76 | 56.76 | -2.60% | 13,598 |
| Dec 12, 2025 | 59.06 | 59.06 | 57.97 | 58.27 | 58.27 | -2.15% | 20,768 |
| Dec 11, 2025 | 58.87 | 59.55 | 58.02 | 59.55 | 59.55 | -0.93% | 21,470 |
| Dec 10, 2025 | 58.29 | 60.11 | 57.52 | 60.11 | 60.11 | -0.08% | 3,717 |
| Dec 9, 2025 | 59.30 | 61.45 | 59.30 | 60.16 | 60.16 | 0.43% | 8,971 |
| Dec 8, 2025 | 59.32 | 60.00 | 58.84 | 59.91 | 59.91 | 5.11% | 9,573 |
| 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 |