Skip to main content
Fujikura Ltd. (FJIKY)
OTCMKTS · Delayed Price · Currency is USD
19.08
-0.43 (-2.20%)
At close: Apr 28, 2026

Fujikura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0019.1818.5919.0819.08-2.20%145,942
Apr 27, 202620.0020.0019.3719.5119.511.09%833,762
Apr 24, 202619.2219.6419.0019.3019.304.55%671,965
Apr 23, 202618.9218.9218.1318.4618.46-2.84%249,327
Apr 22, 202619.0319.0318.6719.0019.006.50%220,030
Apr 21, 202618.1918.7917.8417.8417.841.02%153,376
Apr 20, 202617.5917.6617.5017.6617.66-4.49%75,155
Apr 17, 202618.6918.9518.4018.4918.49-1.49%155,874
Apr 16, 202618.5518.8418.3118.7718.773.82%131,614
Apr 15, 202618.3518.4117.7018.0818.08-6.61%830,079
Apr 14, 202619.2019.6518.7519.3619.364.25%745,342
Apr 13, 202618.4218.7417.4618.5718.573.00%100,126
Apr 10, 202619.1019.1017.9518.0318.0311.99%559,148
Apr 9, 202616.4016.6915.8016.1016.102.29%324,188
Apr 8, 202616.5016.5015.6115.7415.748.72%197,783
Apr 7, 202614.1314.7113.6614.4814.48-1.17%140,994
Apr 6, 202614.8314.8314.5614.6514.652.57%102,576
Apr 2, 202613.6314.4313.4814.2814.28-4.83%296,274
Apr 1, 202614.3515.4714.3315.0115.016.21%217,560
Mar 31, 202613.3114.1313.0914.1314.135.27%364,884
Mar 30, 202613.7213.8313.1813.4213.42-3.67%101,970
Mar 27, 202613.7114.0713.7113.9313.930.72%116,982
Mar 26, 202614.4314.6913.8313.8313.83-3.52%205,890
Mar 25, 202614.4014.5414.3314.3414.343.39%71,238
Mar 24, 202613.4113.9313.4113.8713.872.43%215,598
Mar 23, 202613.3313.6713.3313.5413.548.93%113,664
Mar 20, 202613.4213.5512.4312.4312.43-8.28%145,470
Mar 19, 202612.9313.7312.9213.5513.553.18%183,774
Mar 18, 202613.2513.5013.1213.1313.130.36%191,676
Mar 17, 202613.1013.1712.8313.0913.09-4.48%422,250
Mar 16, 202613.6913.9713.6113.7013.700.11%201,462
Mar 13, 202613.9414.2313.6813.6813.682.94%195,840
Mar 12, 202613.4013.4013.0213.2913.29-0.16%161,658
Mar 11, 202617.1717.1713.2513.3113.312.27%233,268
Mar 10, 202613.4013.5513.0213.0213.022.88%546,612
Mar 9, 202612.0812.6511.9412.6512.65-0.46%215,184
Mar 6, 202613.1813.2512.7012.7112.71-5.82%228,702
Mar 5, 202613.8514.1713.4113.5013.50-5.27%244,122
Mar 4, 202613.9214.2913.9214.2514.251.06%284,580
Mar 3, 202613.6514.1513.4014.1014.10-5.78%248,442
Mar 2, 202614.7015.0414.7014.9614.965.81%232,566
Feb 27, 202614.1114.2514.0414.1414.14-1.54%194,118
Feb 26, 202615.1015.1014.2914.3614.36-4.25%381,474
Feb 25, 202614.6915.0914.4715.0015.007.67%507,030
Feb 24, 202614.0014.0013.5813.9313.9310.72%634,974
Feb 23, 202612.5612.7912.5612.5812.58-0.78%383,844
Feb 20, 202612.1812.6812.1812.6812.683.59%330,336
Feb 19, 202612.1812.3112.1312.2412.241.10%180,204
Feb 18, 202612.1812.5012.1112.1112.112.07%265,182
Feb 17, 202611.6411.9211.5911.8611.86-0.94%502,440
Feb 13, 202611.9812.3011.9611.9811.98-2.74%185,004
Feb 12, 202612.8012.8012.2912.3212.32-4.14%168,930
Feb 11, 202612.6712.8512.6312.8512.853.05%124,176
Feb 10, 202612.5612.5612.4512.4712.472.21%126,132
Feb 9, 202611.9912.2611.9312.2012.20-2.61%182,298
Feb 6, 202612.2312.6012.2312.5312.538.37%98,856
Feb 5, 202611.4511.6511.4511.5611.56-5.08%52,050
Feb 4, 202612.4112.4111.9212.1812.185.18%254,844
Feb 3, 202611.4211.5811.4211.5811.585.71%157,830
Feb 2, 202610.8511.0410.8510.9510.953.65%124,590
Jan 30, 202610.6911.0510.5610.5710.57-0.60%44,298
Jan 29, 202610.7810.8310.4010.6310.63-2.48%127,578
Jan 28, 202610.9311.3410.8010.9010.907.13%576,714
Jan 27, 20269.9510.189.7610.1810.185.53%370,938
Jan 26, 20269.509.779.509.649.642.06%145,494
Jan 23, 20269.439.719.429.459.45-1.61%84,114
Jan 22, 20269.629.649.469.609.60-0.22%153,402
Jan 21, 20269.269.679.269.629.6210.01%129,450
Jan 20, 20269.069.068.608.758.75-5.57%85,794
Jan 16, 20269.189.299.039.269.262.57%46,932
Jan 15, 20269.079.238.999.039.03-0.34%148,284
Jan 14, 20269.079.179.019.069.06-1.16%49,056
Jan 13, 20268.949.178.949.179.17-3.67%22,434
Jan 12, 20269.339.639.339.529.522.51%60,138
Jan 9, 20269.179.288.999.289.28-1.12%47,094
Jan 8, 20269.239.439.219.399.39-2.67%43,716
Jan 7, 20269.749.879.659.659.65-2.34%58,158
Jan 6, 20269.9410.029.829.889.88-3.01%81,414
Jan 5, 20269.7910.199.7810.1910.198.16%215,910
Jan 2, 20269.419.819.239.429.422.45%205,188
Dec 31, 20259.289.649.199.199.19-2.24%27,618
Dec 30, 20259.439.699.409.409.40-2.15%11,388
Dec 29, 20259.819.819.339.619.614.99%105,396
Dec 26, 20259.279.429.099.159.15-5.38%98,688
Dec 24, 20259.809.809.679.679.670.06%6,666
Dec 23, 20259.539.839.419.679.67-0.17%27,408
Dec 22, 20259.409.819.409.689.685.80%189,546
Dec 19, 20258.999.158.859.159.156.46%76,770
Dec 18, 20258.738.738.568.608.60-1.94%125,148
Dec 17, 20258.688.828.628.778.770.14%508,752
Dec 16, 20258.838.888.628.768.76-7.44%137,820
Dec 15, 20259.529.529.459.469.46-2.61%81,588
Dec 12, 20259.849.849.669.719.71-2.15%124,608
Dec 11, 20259.819.939.679.939.93-0.93%128,820
Dec 10, 20259.7210.029.5910.0210.02-0.09%22,302
Dec 9, 20259.8810.249.8810.0310.030.43%53,826
Dec 8, 20259.8910.009.819.989.985.12%57,438
Dec 5, 20259.289.639.289.509.504.09%90,252
Dec 4, 20258.999.138.999.139.131.39%80,910
Dec 3, 20259.309.309.009.009.00-0.91%15,804