Fujikura Ltd. (FKURF)
OTCMKTS
· Delayed Price · Currency is USD
37.83
-0.50 (-1.30%)
At close: Apr 28, 2026
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.69 | 39.69 | 37.25 | 37.83 | 37.83 | -1.30% | 88,802 |
| Apr 27, 2026 | 39.30 | 40.40 | 38.33 | 38.33 | 38.33 | -2.47% | 4,465 |
| Apr 24, 2026 | 39.28 | 39.30 | 38.13 | 39.30 | 39.30 | 12.67% | 781 |
| Apr 23, 2026 | 34.59 | 37.18 | 34.59 | 34.88 | 34.88 | -9.27% | 153,631 |
| Apr 22, 2026 | 38.85 | 38.85 | 36.35 | 38.44 | 38.44 | 3.59% | 1,654 |
| Apr 21, 2026 | 37.97 | 37.97 | 36.62 | 37.11 | 37.11 | 2.12% | 101,058 |
| Apr 20, 2026 | 36.00 | 36.35 | 36.00 | 36.34 | 36.34 | -7.11% | 1,520 |
| Apr 17, 2026 | 37.25 | 39.12 | 37.20 | 39.12 | 39.12 | 2.45% | 4,776 |
| Apr 16, 2026 | 34.93 | 38.19 | 34.93 | 38.19 | 38.19 | 2.61% | 8,007 |
| Apr 15, 2026 | 33.56 | 37.21 | 33.56 | 37.21 | 37.21 | 1.03% | 224,125 |
| Apr 14, 2026 | 37.46 | 39.34 | 36.83 | 36.83 | 36.83 | -0.99% | 130,994 |
| Apr 13, 2026 | 37.07 | 37.20 | 34.18 | 37.20 | 37.20 | 6.72% | 1,172 |
| Apr 10, 2026 | 36.67 | 38.90 | 34.86 | 34.86 | 34.86 | 5.80% | 41,494 |
| Apr 9, 2026 | 31.70 | 32.95 | 31.70 | 32.95 | 32.95 | -1.56% | 89,970 |
| Apr 8, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 30.08% | 67,415 |
| Apr 7, 2026 | 29.57 | 29.57 | 25.73 | 25.73 | 25.73 | -12.02% | 1,268 |
| Apr 6, 2026 | 28.01 | 29.25 | 28.01 | 29.25 | 29.25 | 9.34% | 844 |
| Apr 2, 2026 | 29.88 | 29.88 | 26.75 | 26.75 | 26.75 | -9.38% | 42,206 |
| Apr 1, 2026 | 28.36 | 29.86 | 28.36 | 29.52 | 29.52 | 0.32% | 711 |
| Mar 31, 2026 | 30.11 | 30.11 | 28.00 | 29.43 | 29.43 | 5.09% | 953 |
| Mar 30, 2026 | 27.14 | 28.00 | 27.14 | 28.00 | 28.00 | -0.66% | 1,929 |
| Mar 27, 2026 | 28.13 | 28.19 | 25.74 | 28.19 | 28.18 | -1.70% | 19,050 |
| Mar 26, 2026 | 30.93 | 30.93 | 28.33 | 28.67 | 28.67 | -16.37% | 7,350 |
| Mar 25, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 24.52% | 8,544 |
| Mar 24, 2026 | 26.45 | 27.53 | 25.89 | 27.53 | 27.53 | 10.63% | 69,972 |
| Mar 23, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -14.68% | 5,190 |
| Mar 19, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 5.52% | 1,422 |
| Mar 16, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 3.80% | 666 |
| Mar 10, 2026 | 26.61 | 26.65 | 26.61 | 26.63 | 26.63 | 12.33% | 12,012 |
| Mar 9, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -9.96% | 2,274 |
| Mar 5, 2026 | 28.17 | 28.17 | 26.33 | 26.33 | 26.33 | -7.01% | 4,326 |
| Mar 4, 2026 | 28.00 | 28.32 | 26.05 | 28.32 | 28.32 | 2.00% | 5,226 |
| Mar 3, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -16.12% | 3,054 |
| Mar 2, 2026 | 34.82 | 34.82 | 29.84 | 33.10 | 33.10 | 9.72% | 3,510 |
| Feb 26, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.52% | 7,458 |
| Feb 25, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 9.98% | 2,664 |
| Feb 24, 2026 | 26.14 | 27.85 | 26.14 | 27.85 | 27.85 | 10.67% | 3,006 |
| Feb 18, 2026 | 25.05 | 25.25 | 25.05 | 25.17 | 25.17 | 4.69% | 3,624 |
| Feb 13, 2026 | 24.58 | 24.58 | 24.04 | 24.04 | 24.04 | -6.34% | 3,084 |
| Feb 12, 2026 | 25.00 | 25.67 | 25.00 | 25.67 | 25.67 | -0.74% | 4,950 |
| Feb 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.86% | 2,358 |
| Feb 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 1,032 |
| Feb 6, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 12.56% | 12,606 |
| Feb 4, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 3.05% | 8,412 |
| Feb 2, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 4.87% | 1,152 |
| Jan 30, 2026 | 20.34 | 21.66 | 20.34 | 21.66 | 21.66 | 8.09% | 11,250 |
| Jan 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 4.11% | 7,920 |
| Jan 26, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.30% | 726 |
| Jan 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.17% | 1,920 |
| Jan 16, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.33% | 3,360 |
| Jan 15, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.62% | 3,288 |
| Jan 9, 2026 | 19.17 | 19.17 | 18.67 | 18.67 | 18.67 | -4.34% | 8,286 |
| Jan 6, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2.67% | 56,592 |
| Jan 2, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 6.59% | 16,506 |
| Dec 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -6.30% | 4,260 |
| Dec 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 6.03% | 2,124 |
| Dec 16, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -3.29% | 690 |
| Dec 15, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -6.21% | 2,958 |
| Dec 11, 2025 | 18.88 | 19.79 | 18.88 | 19.79 | 19.79 | 6.09% | 4,866 |
| Dec 10, 2025 | 18.60 | 18.65 | 18.60 | 18.65 | 18.65 | -3.42% | 2,616 |
| Dec 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 3.67% | 1,374 |
| Dec 5, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 7.63% | 774 |
| Dec 4, 2025 | 17.35 | 17.63 | 17.31 | 17.31 | 17.31 | -1.10% | 11,982 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.57% | 660 |
| Nov 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05% | 2,490 |
| Nov 18, 2025 | 19.17 | 19.17 | 18.33 | 18.74 | 18.74 | -10.05% | 7,260 |
| Nov 17, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.63% | 1,332 |
| Nov 14, 2025 | 19.32 | 20.50 | 19.32 | 20.50 | 20.50 | -2.94% | 10,848 |
| Nov 11, 2025 | 22.38 | 22.38 | 21.12 | 21.12 | 21.12 | -6.14% | 4,056 |
| Nov 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.28% | 6,426 |
| Nov 5, 2025 | 21.66 | 21.66 | 21.58 | 21.58 | 21.58 | -4.11% | 5,370 |