Fukuda Corporation (TYO:1899)
Japan
· Delayed Price · Currency is JPY 8,530.00
+350.00 (4.28%)
Apr 28, 2026, 3:30 PM JST
Fukuda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,330.00 | 8,540.00 | 8,230.00 | 8,530.00 | 8,530.00 | 4.28% | 15,600 |
| Apr 27, 2026 | 8,140.00 | 8,220.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.49% | 16,200 |
| Apr 24, 2026 | 8,100.00 | 8,250.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.25% | 18,800 |
| Apr 23, 2026 | 8,000.00 | 8,150.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.50% | 20,500 |
| Apr 22, 2026 | 8,100.00 | 8,140.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.98% | 18,900 |
| Apr 21, 2026 | 8,150.00 | 8,230.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.97% | 21,400 |
| Apr 20, 2026 | 8,290.00 | 8,290.00 | 8,190.00 | 8,240.00 | 8,240.00 | 0.37% | 12,400 |
| Apr 17, 2026 | 8,250.00 | 8,420.00 | 8,100.00 | 8,210.00 | 8,210.00 | -2.26% | 15,100 |
| Apr 16, 2026 | 8,380.00 | 8,480.00 | 8,380.00 | 8,400.00 | 8,400.00 | -0.47% | 11,000 |
| Apr 15, 2026 | 8,610.00 | 8,610.00 | 8,370.00 | 8,440.00 | 8,440.00 | -0.24% | 18,200 |
| Apr 14, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.59% | 13,000 |
| Apr 13, 2026 | 8,600.00 | 8,680.00 | 8,410.00 | 8,510.00 | 8,510.00 | -0.82% | 19,500 |
| Apr 10, 2026 | 8,800.00 | 8,800.00 | 8,560.00 | 8,580.00 | 8,580.00 | -1.83% | 24,100 |
| Apr 9, 2026 | 8,830.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,740.00 | - | 17,200 |
| Apr 8, 2026 | 8,800.00 | 8,800.00 | 8,670.00 | 8,740.00 | 8,740.00 | 1.86% | 19,900 |
| Apr 7, 2026 | 8,600.00 | 8,730.00 | 8,520.00 | 8,580.00 | 8,580.00 | -0.69% | 19,500 |
| Apr 6, 2026 | 8,690.00 | 8,760.00 | 8,580.00 | 8,640.00 | 8,640.00 | 0.12% | 22,800 |
| Apr 3, 2026 | 8,550.00 | 8,740.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.35% | 22,400 |
| Apr 2, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.12% | 35,300 |
| Apr 1, 2026 | 8,600.00 | 8,680.00 | 8,470.00 | 8,650.00 | 8,650.00 | 4.22% | 35,500 |
| Mar 31, 2026 | 8,350.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.31% | 40,500 |
| Mar 30, 2026 | 8,160.00 | 8,460.00 | 8,060.00 | 8,410.00 | 8,410.00 | 1.20% | 51,700 |
| Mar 27, 2026 | 8,270.00 | 8,350.00 | 8,180.00 | 8,310.00 | 8,310.00 | 0.48% | 21,800 |
| Mar 26, 2026 | 8,420.00 | 8,530.00 | 8,210.00 | 8,270.00 | 8,270.00 | -1.78% | 19,500 |
| Mar 25, 2026 | 8,390.00 | 8,490.00 | 8,290.00 | 8,420.00 | 8,420.00 | 1.57% | 40,600 |
| Mar 24, 2026 | 8,080.00 | 8,340.00 | 8,030.00 | 8,290.00 | 8,290.00 | 4.54% | 58,900 |
| Mar 23, 2026 | 7,900.00 | 8,070.00 | 7,750.00 | 7,930.00 | 7,930.00 | - | 73,300 |
| Mar 19, 2026 | 7,900.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,930.00 | -1.37% | 36,200 |
| Mar 18, 2026 | 7,640.00 | 8,040.00 | 7,640.00 | 8,040.00 | 8,040.00 | 6.21% | 49,500 |
| Mar 17, 2026 | 7,480.00 | 7,670.00 | 7,480.00 | 7,570.00 | 7,570.00 | 0.13% | 26,100 |
| Mar 16, 2026 | 7,470.00 | 7,660.00 | 7,470.00 | 7,560.00 | 7,560.00 | -0.40% | 23,000 |
| Mar 13, 2026 | 7,500.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | - | 25,100 |
| Mar 12, 2026 | 7,680.00 | 7,680.00 | 7,580.00 | 7,590.00 | 7,590.00 | -1.04% | 30,700 |
| Mar 11, 2026 | 7,810.00 | 7,840.00 | 7,660.00 | 7,670.00 | 7,670.00 | 0.13% | 27,800 |
| Mar 10, 2026 | 7,530.00 | 7,710.00 | 7,480.00 | 7,660.00 | 7,660.00 | 4.36% | 30,400 |
| Mar 9, 2026 | 7,200.00 | 7,370.00 | 7,150.00 | 7,340.00 | 7,340.00 | -3.04% | 51,300 |
| Mar 6, 2026 | 7,480.00 | 7,620.00 | 7,440.00 | 7,570.00 | 7,570.00 | -0.79% | 25,400 |
| Mar 5, 2026 | 7,630.00 | 7,750.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.01% | 35,400 |
| Mar 4, 2026 | 7,610.00 | 7,670.00 | 7,260.00 | 7,480.00 | 7,480.00 | -4.83% | 80,100 |
| Mar 3, 2026 | 8,000.00 | 8,100.00 | 7,830.00 | 7,860.00 | 7,860.00 | 0.13% | 88,300 |
| Mar 2, 2026 | 7,700.00 | 7,950.00 | 7,680.00 | 7,850.00 | 7,850.00 | - | 83,100 |
| Feb 27, 2026 | 7,670.00 | 7,870.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.95% | 31,700 |
| Feb 26, 2026 | 7,650.00 | 7,870.00 | 7,590.00 | 7,700.00 | 7,700.00 | 0.79% | 62,100 |
| Feb 25, 2026 | 7,550.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1.19% | 37,000 |
| Feb 24, 2026 | 7,440.00 | 7,630.00 | 7,440.00 | 7,550.00 | 7,550.00 | 2.58% | 40,100 |
| Feb 20, 2026 | 7,210.00 | 7,420.00 | 7,210.00 | 7,360.00 | 7,360.00 | 0.41% | 47,000 |
| Feb 19, 2026 | 7,200.00 | 7,350.00 | 7,160.00 | 7,330.00 | 7,330.00 | 1.81% | 27,100 |
| Feb 18, 2026 | 7,260.00 | 7,320.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.14% | 33,400 |
| Feb 17, 2026 | 7,210.00 | 7,270.00 | 7,110.00 | 7,190.00 | 7,190.00 | 0.14% | 62,600 |
| Feb 16, 2026 | 7,570.00 | 7,600.00 | 7,010.00 | 7,180.00 | 7,180.00 | -3.23% | 89,700 |
| Feb 13, 2026 | 8,650.00 | 8,730.00 | 7,240.00 | 7,420.00 | 7,420.00 | -15.01% | 89,800 |
| Feb 12, 2026 | 8,640.00 | 8,890.00 | 8,640.00 | 8,730.00 | 8,730.00 | 2.22% | 50,100 |
| Feb 10, 2026 | 8,400.00 | 8,540.00 | 8,340.00 | 8,540.00 | 8,540.00 | 1.55% | 25,200 |
| Feb 9, 2026 | 8,480.00 | 8,500.00 | 8,360.00 | 8,410.00 | 8,410.00 | 0.72% | 30,600 |
| Feb 6, 2026 | 8,180.00 | 8,370.00 | 8,120.00 | 8,350.00 | 8,350.00 | 1.58% | 23,800 |
| Feb 5, 2026 | 8,170.00 | 8,290.00 | 8,120.00 | 8,220.00 | 8,220.00 | 0.61% | 30,600 |
| Feb 4, 2026 | 7,950.00 | 8,200.00 | 7,930.00 | 8,170.00 | 8,170.00 | 1.36% | 27,100 |
| Feb 3, 2026 | 7,970.00 | 8,100.00 | 7,950.00 | 8,060.00 | 8,060.00 | 3.07% | 28,500 |
| Feb 2, 2026 | 7,820.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,820.00 | 0.26% | 25,000 |
| Jan 30, 2026 | 7,990.00 | 7,990.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.39% | 29,400 |
| Jan 29, 2026 | 7,970.00 | 8,010.00 | 7,730.00 | 7,910.00 | 7,910.00 | -0.63% | 49,300 |
| Jan 28, 2026 | 8,000.00 | 8,190.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.62% | 41,800 |
| Jan 27, 2026 | 7,930.00 | 8,010.00 | 7,770.00 | 8,010.00 | 8,010.00 | 0.38% | 36,300 |
| Jan 26, 2026 | 8,170.00 | 8,170.00 | 7,970.00 | 7,980.00 | 7,980.00 | -3.27% | 27,100 |
| Jan 23, 2026 | 8,160.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1.85% | 31,800 |
| Jan 22, 2026 | 8,020.00 | 8,170.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.25% | 28,100 |
| Jan 21, 2026 | 7,950.00 | 8,060.00 | 7,890.00 | 8,000.00 | 8,000.00 | -0.74% | 25,900 |
| Jan 20, 2026 | 8,100.00 | 8,110.00 | 8,020.00 | 8,060.00 | 8,060.00 | -1.71% | 20,500 |
| Jan 19, 2026 | 8,300.00 | 8,320.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.36% | 22,300 |
| Jan 16, 2026 | 8,120.00 | 8,280.00 | 8,100.00 | 8,230.00 | 8,230.00 | 0.86% | 19,900 |
| Jan 15, 2026 | 8,160.00 | 8,240.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.24% | 22,600 |
| Jan 14, 2026 | 8,120.00 | 8,220.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.37% | 21,800 |
| Jan 13, 2026 | 8,120.00 | 8,240.00 | 8,060.00 | 8,150.00 | 8,150.00 | 2.26% | 43,000 |
| Jan 9, 2026 | 7,970.00 | 7,970.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1.53% | 44,200 |
| Jan 8, 2026 | 7,800.00 | 7,970.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.64% | 56,700 |
| Jan 7, 2026 | 7,700.00 | 7,820.00 | 7,680.00 | 7,800.00 | 7,800.00 | 1.56% | 41,800 |
| Jan 6, 2026 | 7,630.00 | 7,730.00 | 7,560.00 | 7,680.00 | 7,680.00 | 1.05% | 44,400 |
| Jan 5, 2026 | 7,600.00 | 7,640.00 | 7,520.00 | 7,600.00 | 7,600.00 | 1.06% | 33,100 |
| Dec 30, 2025 | 7,690.00 | 7,700.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.31% | 39,600 |
| Dec 29, 2025 | 7,510.00 | 7,740.00 | 7,500.00 | 7,620.00 | 7,620.00 | -3.67% | 130,000 |
| Dec 26, 2025 | 8,010.00 | 8,010.00 | 7,870.00 | 7,910.00 | 7,660.00 | -1.62% | 251,900 |
| Dec 25, 2025 | 7,750.00 | 8,060.00 | 7,750.00 | 8,040.00 | 7,785.89 | 3.88% | 132,200 |
| Dec 24, 2025 | 7,810.00 | 7,890.00 | 7,740.00 | 7,740.00 | 7,495.37 | -0.77% | 42,000 |
| Dec 23, 2025 | 7,670.00 | 7,820.00 | 7,630.00 | 7,800.00 | 7,553.48 | 1.30% | 53,100 |
| Dec 22, 2025 | 7,750.00 | 7,820.00 | 7,700.00 | 7,700.00 | 7,456.64 | -0.65% | 77,100 |
| Dec 19, 2025 | 7,680.00 | 7,800.00 | 7,560.00 | 7,750.00 | 7,505.06 | 1.44% | 43,600 |
| Dec 18, 2025 | 7,500.00 | 7,680.00 | 7,460.00 | 7,640.00 | 7,398.53 | 1.33% | 44,000 |
| Dec 17, 2025 | 7,600.00 | 7,630.00 | 7,510.00 | 7,540.00 | 7,301.69 | -1.05% | 30,300 |
| Dec 16, 2025 | 7,840.00 | 7,890.00 | 7,620.00 | 7,620.00 | 7,379.17 | -2.81% | 76,000 |
| Dec 15, 2025 | 7,760.00 | 7,890.00 | 7,750.00 | 7,840.00 | 7,592.21 | 0.38% | 78,500 |
| Dec 12, 2025 | 7,850.00 | 7,850.00 | 7,780.00 | 7,810.00 | 7,563.16 | 1.17% | 26,500 |
| Dec 11, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,720.00 | 7,476.01 | -1.40% | 36,900 |
| Dec 10, 2025 | 7,840.00 | 7,900.00 | 7,800.00 | 7,830.00 | 7,582.53 | 0.38% | 18,100 |
| Dec 9, 2025 | 7,950.00 | 7,950.00 | 7,730.00 | 7,800.00 | 7,553.48 | -0.64% | 20,500 |
| Dec 8, 2025 | 7,750.00 | 7,890.00 | 7,730.00 | 7,850.00 | 7,601.90 | 1.42% | 19,300 |
| Dec 5, 2025 | 7,840.00 | 7,930.00 | 7,730.00 | 7,740.00 | 7,495.37 | -0.90% | 18,000 |
| Dec 4, 2025 | 7,720.00 | 7,890.00 | 7,670.00 | 7,810.00 | 7,563.16 | 1.96% | 28,500 |
| Dec 3, 2025 | 7,660.00 | 7,800.00 | 7,620.00 | 7,660.00 | 7,417.90 | - | 21,200 |
| Dec 2, 2025 | 7,690.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,417.90 | -0.39% | 14,900 |
| Dec 1, 2025 | 7,960.00 | 8,000.00 | 7,610.00 | 7,690.00 | 7,446.95 | -3.39% | 29,600 |