Fujita Engineering Co., Ltd. (TYO:1770)
Japan
· Delayed Price · Currency is JPY 1,830.00
+23.00 (1.27%)
Mar 10, 2026, 3:30 PM JST
Fujita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,830.00 | 1,850.00 | 1,785.00 | 1,807.00 | 1,807.00 | -5.19% | 4,800 |
| Mar 6, 2026 | 1,928.00 | 1,928.00 | 1,845.00 | 1,906.00 | 1,906.00 | 0.95% | 1,300 |
| Mar 5, 2026 | 1,889.00 | 1,889.00 | 1,888.00 | 1,888.00 | 1,888.00 | 2.05% | 300 |
| Mar 4, 2026 | 1,890.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,850.00 | -2.63% | 2,200 |
| Mar 3, 2026 | 1,934.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 5,000 |
| Mar 2, 2026 | 1,910.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,950.00 | 1.88% | 1,600 |
| Feb 27, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.74% | 4,900 |
| Feb 26, 2026 | 1,819.00 | 1,900.00 | 1,819.00 | 1,900.00 | 1,900.00 | 4.45% | 2,300 |
| Feb 25, 2026 | 1,800.00 | 1,819.00 | 1,778.00 | 1,819.00 | 1,819.00 | 0.22% | 1,300 |
| Feb 24, 2026 | 1,810.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,815.00 | 0.28% | 5,400 |
| Feb 20, 2026 | 1,812.00 | 1,849.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.82% | 3,200 |
| Feb 19, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,825.00 | -1.35% | 2,500 |
| Feb 18, 2026 | 1,871.00 | 1,871.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 1,100 |
| Feb 17, 2026 | 1,852.00 | 1,871.00 | 1,850.00 | 1,871.00 | 1,871.00 | 1.03% | 2,700 |
| Feb 16, 2026 | 1,830.00 | 1,870.00 | 1,825.00 | 1,852.00 | 1,852.00 | 1.20% | 3,700 |
| Feb 13, 2026 | 1,768.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,830.00 | 3.51% | 2,700 |
| Feb 12, 2026 | 1,866.00 | 1,907.00 | 1,701.00 | 1,768.00 | 1,768.00 | -4.43% | 18,700 |
| Feb 10, 2026 | 1,840.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.54% | 1,000 |
| Feb 9, 2026 | 1,864.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 1,000 |
| Feb 6, 2026 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 1,840.00 | -0.76% | 500 |
| Feb 5, 2026 | 1,830.00 | 1,854.00 | 1,830.00 | 1,854.00 | 1,854.00 | 2.43% | 1,500 |
| Feb 4, 2026 | 1,793.00 | 1,810.00 | 1,793.00 | 1,810.00 | 1,810.00 | 1.17% | 600 |
| Feb 3, 2026 | 1,829.00 | 1,829.00 | 1,780.00 | 1,789.00 | 1,789.00 | -1.49% | 1,300 |
| Feb 2, 2026 | 1,762.00 | 1,816.00 | 1,762.00 | 1,816.00 | 1,816.00 | 3.65% | 3,000 |
| Jan 30, 2026 | 1,751.00 | 1,760.00 | 1,751.00 | 1,752.00 | 1,752.00 | - | 500 |
| Jan 29, 2026 | 1,755.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.11% | 500 |
| Jan 28, 2026 | 1,760.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 2,700 |
| Jan 26, 2026 | 1,786.00 | 1,787.00 | 1,752.00 | 1,760.00 | 1,760.00 | -1.40% | 3,000 |
| Jan 23, 2026 | 1,774.00 | 1,789.00 | 1,760.00 | 1,785.00 | 1,785.00 | 0.62% | 1,400 |
| Jan 22, 2026 | 1,789.00 | 1,809.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.50% | 2,800 |
| Jan 21, 2026 | 1,794.00 | 1,815.00 | 1,794.00 | 1,801.00 | 1,801.00 | -0.61% | 1,500 |
| Jan 20, 2026 | 1,830.00 | 1,835.00 | 1,800.00 | 1,812.00 | 1,812.00 | -0.98% | 4,600 |
| Jan 19, 2026 | 1,815.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.05% | 2,300 |
| Jan 16, 2026 | 1,849.00 | 1,850.00 | 1,805.00 | 1,829.00 | 1,829.00 | -0.33% | 5,400 |
| Jan 15, 2026 | 1,854.00 | 1,854.00 | 1,816.00 | 1,835.00 | 1,835.00 | -1.02% | 2,500 |
| Jan 14, 2026 | 1,865.00 | 1,865.00 | 1,848.00 | 1,854.00 | 1,854.00 | -0.91% | 900 |
| Jan 13, 2026 | 1,820.00 | 1,871.00 | 1,820.00 | 1,871.00 | 1,871.00 | 3.26% | 4,600 |
| Jan 9, 2026 | 1,804.00 | 1,820.00 | 1,804.00 | 1,812.00 | 1,812.00 | 0.67% | 3,200 |
| Jan 8, 2026 | 1,798.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.06% | 1,100 |
| Jan 7, 2026 | 1,799.00 | 1,802.00 | 1,794.00 | 1,799.00 | 1,799.00 | 0.06% | 1,800 |
| Jan 6, 2026 | 1,779.00 | 1,807.00 | 1,779.00 | 1,798.00 | 1,798.00 | 1.07% | 2,900 |
| Jan 5, 2026 | 1,775.00 | 1,779.00 | 1,770.00 | 1,779.00 | 1,779.00 | 0.11% | 4,900 |
| Dec 30, 2025 | 1,765.00 | 1,777.00 | 1,763.00 | 1,777.00 | 1,777.00 | 0.68% | 3,400 |
| Dec 29, 2025 | 1,768.00 | 1,769.00 | 1,761.00 | 1,765.00 | 1,765.00 | 0.46% | 1,000 |
| Dec 26, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,757.00 | 1,757.00 | 0.11% | 2,300 |
| Dec 25, 2025 | 1,760.00 | 1,768.00 | 1,747.00 | 1,755.00 | 1,755.00 | -0.28% | 900 |
| Dec 24, 2025 | 1,751.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.57% | 900 |
| Dec 23, 2025 | 1,766.00 | 1,766.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.40% | 3,200 |
| Dec 22, 2025 | 1,769.00 | 1,769.00 | 1,756.00 | 1,757.00 | 1,757.00 | -0.34% | 1,100 |
| Dec 19, 2025 | 1,751.00 | 1,764.00 | 1,751.00 | 1,763.00 | 1,763.00 | 0.63% | 1,300 |
| Dec 18, 2025 | 1,768.00 | 1,768.00 | 1,750.00 | 1,752.00 | 1,752.00 | 0.69% | 1,700 |
| Dec 17, 2025 | 1,774.00 | 1,774.00 | 1,724.00 | 1,740.00 | 1,740.00 | -1.92% | 1,500 |
| Dec 16, 2025 | 1,774.00 | 1,798.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.34% | 900 |
| Dec 15, 2025 | 1,800.00 | 1,817.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 22,800 |
| Dec 12, 2025 | 1,773.00 | 1,811.00 | 1,761.00 | 1,800.00 | 1,800.00 | 1.52% | 14,700 |
| Dec 11, 2025 | 1,740.00 | 1,773.00 | 1,735.00 | 1,773.00 | 1,773.00 | 2.25% | 6,700 |
| Dec 10, 2025 | 1,752.00 | 1,760.00 | 1,730.00 | 1,734.00 | 1,734.00 | 0.23% | 4,800 |
| Dec 9, 2025 | 1,710.00 | 1,730.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.64% | 2,300 |
| Dec 8, 2025 | 1,695.00 | 1,734.00 | 1,681.00 | 1,719.00 | 1,719.00 | 2.32% | 5,500 |
| Dec 5, 2025 | 1,656.00 | 1,700.00 | 1,651.00 | 1,680.00 | 1,680.00 | 1.45% | 3,200 |
| Dec 4, 2025 | 1,640.00 | 1,666.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.67% | 4,200 |
| Dec 3, 2025 | 1,640.00 | 1,645.00 | 1,631.00 | 1,645.00 | 1,645.00 | 0.30% | 900 |
| Dec 2, 2025 | 1,635.00 | 1,666.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 3,200 |
| Dec 1, 2025 | 1,666.00 | 1,666.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.56% | 200 |
| Nov 28, 2025 | 1,651.00 | 1,674.00 | 1,650.00 | 1,666.00 | 1,666.00 | 0.48% | 1,800 |
| Nov 27, 2025 | 1,682.00 | 1,682.00 | 1,635.00 | 1,658.00 | 1,658.00 | 0.06% | 4,200 |
| Nov 26, 2025 | 1,651.00 | 1,670.00 | 1,648.00 | 1,657.00 | 1,657.00 | 0.55% | 3,700 |
| Nov 25, 2025 | 1,639.00 | 1,648.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.55% | 900 |
| Nov 21, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.61% | 200 |
| Nov 20, 2025 | 1,659.00 | 1,659.00 | 1,641.00 | 1,649.00 | 1,649.00 | -0.54% | 1,600 |
| Nov 19, 2025 | 1,650.00 | 1,659.00 | 1,637.00 | 1,658.00 | 1,658.00 | 0.12% | 700 |
| Nov 18, 2025 | 1,665.00 | 1,665.00 | 1,636.00 | 1,656.00 | 1,656.00 | -0.72% | 1,700 |
| Nov 17, 2025 | 1,665.00 | 1,678.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.18% | 5,000 |
| Nov 14, 2025 | 1,649.00 | 1,671.00 | 1,649.00 | 1,665.00 | 1,665.00 | 0.06% | 1,500 |
| Nov 13, 2025 | 1,630.00 | 1,669.00 | 1,604.00 | 1,664.00 | 1,664.00 | 1.16% | 5,000 |
| Nov 12, 2025 | 1,685.00 | 1,685.00 | 1,628.00 | 1,645.00 | 1,645.00 | -6.80% | 8,800 |
| Nov 11, 2025 | 1,589.00 | 1,765.00 | 1,589.00 | 1,765.00 | 1,765.00 | 11.22% | 14,200 |
| Nov 10, 2025 | 1,587.00 | 1,587.00 | 1,581.00 | 1,587.00 | 1,587.00 | 1.67% | 2,600 |
| Nov 7, 2025 | 1,561.00 | 1,561.00 | 1,557.00 | 1,561.00 | 1,561.00 | -0.70% | 500 |
| Nov 6, 2025 | 1,575.00 | 1,584.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.77% | 4,300 |
| Nov 5, 2025 | 1,563.00 | 1,574.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 1,300 |
| Nov 4, 2025 | 1,561.00 | 1,578.00 | 1,561.00 | 1,575.00 | 1,575.00 | 0.32% | 1,200 |
| Oct 31, 2025 | 1,579.00 | 1,579.00 | 1,562.00 | 1,570.00 | 1,570.00 | 0.19% | 700 |
| Oct 30, 2025 | 1,572.00 | 1,577.00 | 1,566.00 | 1,567.00 | 1,567.00 | -0.63% | 2,300 |
| Oct 29, 2025 | 1,565.00 | 1,578.00 | 1,565.00 | 1,577.00 | 1,577.00 | -0.13% | 1,000 |
| Oct 28, 2025 | 1,579.00 | 1,580.00 | 1,560.00 | 1,579.00 | 1,579.00 | 0.25% | 4,200 |
| Oct 27, 2025 | 1,577.00 | 1,581.00 | 1,562.00 | 1,575.00 | 1,575.00 | -0.13% | 6,000 |
| Oct 24, 2025 | 1,577.00 | 1,578.00 | 1,549.00 | 1,577.00 | 1,577.00 | 1.61% | 1,800 |
| Oct 23, 2025 | 1,540.00 | 1,577.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.52% | 3,300 |
| Oct 22, 2025 | 1,556.00 | 1,558.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.65% | 2,800 |
| Oct 21, 2025 | 1,543.00 | 1,558.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.35% | 2,300 |
| Oct 20, 2025 | 1,548.00 | 1,579.00 | 1,542.00 | 1,555.00 | 1,555.00 | -0.06% | 4,800 |
| Oct 17, 2025 | 1,578.00 | 1,578.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.46% | 1,300 |
| Oct 16, 2025 | 1,582.00 | 1,582.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.57% | 3,300 |
| Oct 15, 2025 | 1,570.00 | 1,571.00 | 1,556.00 | 1,570.00 | 1,570.00 | 1.29% | 4,500 |
| Oct 14, 2025 | 1,551.00 | 1,584.00 | 1,542.00 | 1,550.00 | 1,550.00 | -0.45% | 5,800 |
| Oct 10, 2025 | 1,586.00 | 1,586.00 | 1,552.00 | 1,557.00 | 1,557.00 | -0.26% | 2,800 |
| Oct 9, 2025 | 1,572.00 | 1,572.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.70% | 3,400 |
| Oct 8, 2025 | 1,580.00 | 1,589.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.26% | 2,100 |
| Oct 7, 2025 | 1,590.00 | 1,592.00 | 1,576.00 | 1,592.00 | 1,592.00 | - | 5,000 |