FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan
· Delayed Price · Currency is JPY 526.00
+6.00 (1.15%)
Mar 10, 2026, 3:30 PM JST
FUJITA CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 538.00 | 550.00 | 517.00 | 526.00 | 526.00 | 1.15% | 77,200 |
| Mar 9, 2026 | 545.00 | 545.00 | 507.00 | 520.00 | 520.00 | -2.80% | 101,000 |
| Mar 6, 2026 | 551.00 | 553.00 | 525.00 | 535.00 | 535.00 | 0.75% | 87,500 |
| Mar 5, 2026 | 540.00 | 550.00 | 520.00 | 531.00 | 531.00 | 7.93% | 93,300 |
| Mar 4, 2026 | 537.00 | 537.00 | 475.00 | 492.00 | 492.00 | -9.06% | 174,100 |
| Mar 3, 2026 | 599.00 | 600.00 | 541.00 | 541.00 | 541.00 | -8.31% | 91,400 |
| Mar 2, 2026 | 623.00 | 624.00 | 580.00 | 590.00 | 590.00 | -5.30% | 99,900 |
| Feb 27, 2026 | 585.00 | 625.00 | 585.00 | 623.00 | 623.00 | 6.86% | 116,100 |
| Feb 26, 2026 | 561.00 | 631.00 | 561.00 | 583.00 | 583.00 | 4.86% | 225,000 |
| Feb 25, 2026 | 532.00 | 558.00 | 532.00 | 556.00 | 556.00 | 4.51% | 53,900 |
| Feb 24, 2026 | 525.00 | 551.00 | 521.00 | 532.00 | 532.00 | 5.77% | 158,600 |
| Feb 20, 2026 | 506.00 | 507.00 | 494.00 | 503.00 | 503.00 | 2.03% | 15,000 |
| Feb 19, 2026 | 515.00 | 519.00 | 493.00 | 493.00 | 493.00 | -3.33% | 43,500 |
| Feb 18, 2026 | 494.00 | 515.00 | 494.00 | 510.00 | 510.00 | 3.24% | 46,000 |
| Feb 17, 2026 | 461.00 | 500.00 | 461.00 | 494.00 | 494.00 | 6.70% | 86,400 |
| Feb 16, 2026 | 485.00 | 490.00 | 463.00 | 463.00 | 463.00 | -3.94% | 78,400 |
| Feb 13, 2026 | 485.00 | 496.00 | 475.00 | 482.00 | 482.00 | -0.62% | 43,500 |
| Feb 12, 2026 | 478.00 | 491.00 | 474.00 | 485.00 | 485.00 | 2.75% | 62,300 |
| Feb 10, 2026 | 460.00 | 481.00 | 460.00 | 472.00 | 472.00 | 2.61% | 54,300 |
| Feb 9, 2026 | 467.00 | 471.00 | 457.00 | 460.00 | 460.00 | 0.44% | 36,900 |
| Feb 6, 2026 | 442.00 | 465.00 | 442.00 | 458.00 | 458.00 | 3.62% | 119,000 |
| Feb 5, 2026 | 438.00 | 443.00 | 437.00 | 442.00 | 442.00 | 1.14% | 32,900 |
| Feb 4, 2026 | 429.00 | 438.00 | 428.00 | 437.00 | 437.00 | 1.39% | 28,400 |
| Feb 3, 2026 | 426.00 | 431.00 | 423.00 | 431.00 | 431.00 | 2.13% | 33,200 |
| Feb 2, 2026 | 425.00 | 425.00 | 414.00 | 422.00 | 422.00 | 0.72% | 49,800 |
| Jan 30, 2026 | 415.00 | 420.00 | 415.00 | 419.00 | 419.00 | 1.21% | 14,700 |
| Jan 29, 2026 | 411.00 | 418.00 | 411.00 | 414.00 | 414.00 | 0.49% | 36,200 |
| Jan 28, 2026 | 427.00 | 427.00 | 411.00 | 412.00 | 412.00 | -3.06% | 54,900 |
| Jan 27, 2026 | 437.00 | 437.00 | 425.00 | 425.00 | 425.00 | -1.62% | 32,600 |
| Jan 26, 2026 | 426.00 | 441.00 | 426.00 | 432.00 | 432.00 | -0.23% | 93,200 |
| Jan 23, 2026 | 440.00 | 441.00 | 410.00 | 433.00 | 433.00 | -2.48% | 275,000 |
| Jan 22, 2026 | 428.00 | 444.00 | 400.00 | 444.00 | 444.00 | 13.85% | 929,700 |
| Jan 21, 2026 | 345.00 | 403.00 | 334.00 | 390.00 | 390.00 | 13.37% | 983,300 |
| Jan 20, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 344.00 | 0.29% | 19,200 |
| Jan 19, 2026 | 341.00 | 345.00 | 341.00 | 343.00 | 343.00 | 1.78% | 21,200 |
| Jan 16, 2026 | 344.00 | 344.00 | 337.00 | 337.00 | 337.00 | - | 9,800 |
| Jan 15, 2026 | 337.00 | 339.00 | 335.00 | 337.00 | 337.00 | -1.17% | 15,300 |
| Jan 14, 2026 | 336.00 | 341.00 | 332.00 | 341.00 | 341.00 | 1.79% | 16,100 |
| Jan 13, 2026 | 334.00 | 338.00 | 330.00 | 335.00 | 335.00 | 0.60% | 19,300 |
| Jan 9, 2026 | 348.00 | 348.00 | 326.00 | 333.00 | 333.00 | -3.76% | 73,200 |
| Jan 8, 2026 | 345.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.87% | 22,900 |
| Jan 7, 2026 | 342.00 | 345.00 | 340.00 | 343.00 | 343.00 | 0.88% | 11,300 |
| Jan 6, 2026 | 341.00 | 347.00 | 340.00 | 340.00 | 340.00 | - | 21,100 |
| Jan 5, 2026 | 331.00 | 344.00 | 331.00 | 340.00 | 340.00 | 2.72% | 45,700 |
| Dec 30, 2025 | 328.00 | 332.00 | 327.00 | 331.00 | 331.00 | -0.60% | 25,300 |
| Dec 29, 2025 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.91% | 11,300 |
| Dec 26, 2025 | 329.00 | 334.00 | 329.00 | 330.00 | 330.00 | 0.61% | 16,500 |
| Dec 25, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.30% | 15,900 |
| Dec 24, 2025 | 339.00 | 339.00 | 323.00 | 329.00 | 329.00 | -2.08% | 72,800 |
| Dec 23, 2025 | 325.00 | 336.00 | 325.00 | 336.00 | 336.00 | 3.38% | 24,800 |
| Dec 22, 2025 | 325.00 | 329.00 | 324.00 | 325.00 | 325.00 | 0.31% | 19,000 |
| Dec 19, 2025 | 322.00 | 346.00 | 322.00 | 324.00 | 324.00 | 0.93% | 138,800 |
| Dec 18, 2025 | 319.00 | 323.00 | 319.00 | 321.00 | 321.00 | 0.31% | 11,200 |
| Dec 17, 2025 | 316.00 | 328.00 | 316.00 | 320.00 | 320.00 | 1.27% | 52,900 |
| Dec 16, 2025 | 319.00 | 321.00 | 314.00 | 316.00 | 316.00 | -0.94% | 76,400 |
| Dec 15, 2025 | 326.00 | 330.00 | 318.00 | 319.00 | 319.00 | -1.54% | 42,200 |
| Dec 12, 2025 | 325.00 | 350.00 | 315.00 | 324.00 | 324.00 | -0.31% | 246,800 |
| Dec 11, 2025 | 326.00 | 332.00 | 323.00 | 325.00 | 325.00 | 0.31% | 19,800 |
| Dec 10, 2025 | 323.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.31% | 19,300 |
| Dec 9, 2025 | 321.00 | 330.00 | 321.00 | 323.00 | 323.00 | 0.31% | 39,200 |
| Dec 8, 2025 | 332.00 | 337.00 | 322.00 | 322.00 | 322.00 | -3.59% | 95,100 |
| Dec 5, 2025 | 335.00 | 335.00 | 331.00 | 334.00 | 334.00 | -0.89% | 35,700 |
| Dec 4, 2025 | 360.00 | 364.00 | 331.00 | 337.00 | 337.00 | -6.65% | 136,900 |
| Dec 3, 2025 | 365.00 | 368.00 | 361.00 | 361.00 | 361.00 | -0.55% | 15,900 |
| Dec 2, 2025 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | 0.55% | 12,000 |
| Dec 1, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | -1.90% | 13,700 |
| Nov 28, 2025 | 366.00 | 379.00 | 365.00 | 368.00 | 368.00 | 1.66% | 51,800 |
| Nov 27, 2025 | 361.00 | 365.00 | 360.00 | 362.00 | 362.00 | -0.28% | 9,000 |
| Nov 26, 2025 | 361.00 | 367.00 | 355.00 | 363.00 | 363.00 | 0.83% | 30,700 |
| Nov 25, 2025 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.28% | 10,800 |
| Nov 21, 2025 | 367.00 | 368.00 | 358.00 | 361.00 | 361.00 | -2.17% | 42,500 |
| Nov 20, 2025 | 359.00 | 399.00 | 359.00 | 369.00 | 369.00 | 3.36% | 170,800 |
| Nov 19, 2025 | 365.00 | 369.00 | 357.00 | 357.00 | 357.00 | -2.46% | 29,100 |
| Nov 18, 2025 | 378.00 | 378.00 | 366.00 | 366.00 | 366.00 | -1.61% | 29,800 |
| Nov 17, 2025 | 395.00 | 395.00 | 372.00 | 372.00 | 372.00 | -6.06% | 52,600 |
| Nov 14, 2025 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 1.02% | 36,000 |
| Nov 13, 2025 | 394.00 | 395.00 | 389.00 | 392.00 | 392.00 | -0.51% | 18,100 |
| Nov 12, 2025 | 390.00 | 399.00 | 390.00 | 394.00 | 394.00 | 1.29% | 40,400 |
| Nov 11, 2025 | 395.00 | 406.00 | 384.00 | 389.00 | 389.00 | -1.52% | 88,100 |
| Nov 10, 2025 | 373.00 | 399.00 | 373.00 | 395.00 | 395.00 | 5.90% | 94,500 |
| Nov 7, 2025 | 371.00 | 380.00 | 370.00 | 373.00 | 373.00 | 1.08% | 30,400 |
| Nov 6, 2025 | 373.00 | 373.00 | 368.00 | 369.00 | 369.00 | -0.27% | 12,400 |
| Nov 5, 2025 | 375.00 | 377.00 | 366.00 | 370.00 | 370.00 | -1.07% | 31,600 |
| Nov 4, 2025 | 376.00 | 381.00 | 372.00 | 374.00 | 374.00 | 0.54% | 26,200 |
| Oct 31, 2025 | 373.00 | 377.00 | 369.00 | 372.00 | 372.00 | -0.27% | 28,500 |
| Oct 30, 2025 | 373.00 | 375.00 | 363.00 | 373.00 | 373.00 | -1.32% | 73,100 |
| Oct 29, 2025 | 379.00 | 381.00 | 374.00 | 378.00 | 378.00 | -1.05% | 96,900 |
| Oct 28, 2025 | 382.00 | 435.00 | 378.00 | 382.00 | 382.00 | 1.33% | 752,700 |
| Oct 27, 2025 | 381.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.33% | 29,500 |
| Oct 24, 2025 | 380.00 | 389.00 | 379.00 | 386.00 | 386.00 | -0.52% | 39,600 |
| Oct 23, 2025 | 387.00 | 395.00 | 383.00 | 388.00 | 388.00 | -1.02% | 49,000 |
| Oct 22, 2025 | 391.00 | 401.00 | 388.00 | 392.00 | 392.00 | -0.51% | 73,700 |
| Oct 21, 2025 | 415.00 | 422.00 | 391.00 | 394.00 | 394.00 | -6.86% | 272,400 |
| Oct 20, 2025 | 438.00 | 465.00 | 423.00 | 423.00 | 423.00 | -3.86% | 685,300 |
| Oct 17, 2025 | 392.00 | 471.00 | 370.00 | 440.00 | 440.00 | 7.84% | 1,728,800 |
| Oct 16, 2025 | 460.00 | 474.00 | 393.00 | 408.00 | 408.00 | -10.33% | 669,700 |
| Oct 15, 2025 | 540.00 | 569.00 | 449.00 | 455.00 | 455.00 | -14.31% | 1,657,200 |
| Oct 14, 2025 | 494.00 | 531.00 | 466.00 | 531.00 | 531.00 | -1.48% | 1,701,300 |
| Oct 10, 2025 | 473.00 | 558.00 | 423.00 | 539.00 | 539.00 | 12.06% | 2,445,800 |
| Oct 9, 2025 | 481.00 | 481.00 | 426.00 | 481.00 | 481.00 | 19.95% | 731,500 |