Fuller, Inc. (TYO:387A)
Japan
· Delayed Price · Currency is JPY 1,124.00
-1.00 (-0.09%)
Mar 11, 2026, 3:30 PM JST
Fuller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | - | 1.33% | 4,000 |
| Mar 10, 2026 | 1,136.00 | 1,139.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.54% | 3,700 |
| Mar 9, 2026 | 1,119.00 | 1,130.00 | 1,117.00 | 1,119.00 | 1,119.00 | -1.76% | 2,600 |
| Mar 6, 2026 | 1,167.00 | 1,167.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.47% | 5,100 |
| Mar 5, 2026 | 1,146.00 | 1,158.00 | 1,135.00 | 1,156.00 | 1,156.00 | 3.58% | 1,800 |
| Mar 4, 2026 | 1,160.00 | 1,170.00 | 1,113.00 | 1,116.00 | 1,116.00 | -4.70% | 14,800 |
| Mar 3, 2026 | 1,185.00 | 1,185.00 | 1,171.00 | 1,171.00 | 1,171.00 | -3.22% | 3,300 |
| Mar 2, 2026 | 1,200.00 | 1,210.00 | 1,172.00 | 1,210.00 | 1,210.00 | 0.33% | 3,700 |
| Feb 27, 2026 | 1,181.00 | 1,218.00 | 1,181.00 | 1,206.00 | 1,206.00 | 2.29% | 7,400 |
| Feb 26, 2026 | 1,175.00 | 1,183.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.46% | 2,300 |
| Feb 25, 2026 | 1,163.00 | 1,178.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.35% | 4,400 |
| Feb 24, 2026 | 1,197.00 | 1,197.00 | 1,155.00 | 1,158.00 | 1,158.00 | -1.61% | 7,700 |
| Feb 20, 2026 | 1,174.00 | 1,195.00 | 1,165.00 | 1,177.00 | 1,177.00 | -3.13% | 12,400 |
| Feb 19, 2026 | 1,203.00 | 1,231.00 | 1,176.00 | 1,215.00 | 1,215.00 | 2.10% | 11,300 |
| Feb 18, 2026 | 1,189.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | -1.33% | 10,800 |
| Feb 17, 2026 | 1,235.00 | 1,235.00 | 1,174.00 | 1,206.00 | 1,206.00 | 0.08% | 15,100 |
| Feb 16, 2026 | 1,291.00 | 1,291.00 | 1,191.00 | 1,205.00 | 1,205.00 | -8.23% | 27,500 |
| Feb 13, 2026 | 1,403.00 | 1,406.00 | 1,300.00 | 1,313.00 | 1,313.00 | -12.52% | 44,100 |
| Feb 12, 2026 | 1,506.00 | 1,540.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | 7,800 |
| Feb 10, 2026 | 1,451.00 | 1,505.00 | 1,450.00 | 1,505.00 | 1,505.00 | 3.37% | 5,300 |
| Feb 9, 2026 | 1,451.00 | 1,500.00 | 1,446.00 | 1,456.00 | 1,456.00 | 0.69% | 7,500 |
| Feb 6, 2026 | 1,422.00 | 1,469.00 | 1,420.00 | 1,446.00 | 1,446.00 | 0.77% | 4,600 |
| Feb 5, 2026 | 1,450.00 | 1,469.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.24% | 5,000 |
| Feb 4, 2026 | 1,453.00 | 1,463.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.07% | 3,500 |
| Feb 3, 2026 | 1,494.00 | 1,498.00 | 1,452.00 | 1,454.00 | 1,454.00 | -2.09% | 8,600 |
| Feb 2, 2026 | 1,499.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.87% | 4,200 |
| Jan 30, 2026 | 1,505.00 | 1,537.00 | 1,497.00 | 1,498.00 | 1,498.00 | -2.22% | 8,000 |
| Jan 29, 2026 | 1,581.00 | 1,581.00 | 1,530.00 | 1,532.00 | 1,532.00 | -4.55% | 6,000 |
| Jan 28, 2026 | 1,615.00 | 1,615.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.68% | 5,200 |
| Jan 27, 2026 | 1,653.00 | 1,653.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.86% | 4,200 |
| Jan 26, 2026 | 1,678.00 | 1,678.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 3,300 |
| Jan 23, 2026 | 1,697.00 | 1,697.00 | 1,643.00 | 1,650.00 | 1,650.00 | -2.65% | 2,600 |
| Jan 22, 2026 | 1,655.00 | 1,698.00 | 1,625.00 | 1,695.00 | 1,695.00 | 3.23% | 3,500 |
| Jan 21, 2026 | 1,633.00 | 1,658.00 | 1,631.00 | 1,642.00 | 1,642.00 | -0.12% | 2,000 |
| Jan 20, 2026 | 1,667.00 | 1,695.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.44% | 3,600 |
| Jan 19, 2026 | 1,700.00 | 1,700.00 | 1,651.00 | 1,668.00 | 1,668.00 | -1.88% | 4,500 |
| Jan 16, 2026 | 1,730.00 | 1,749.00 | 1,665.00 | 1,700.00 | 1,700.00 | -0.53% | 6,700 |
| Jan 15, 2026 | 1,659.00 | 1,719.00 | 1,658.00 | 1,709.00 | 1,709.00 | 2.89% | 7,800 |
| Jan 14, 2026 | 1,731.00 | 1,737.00 | 1,660.00 | 1,661.00 | 1,661.00 | -4.04% | 17,900 |
| Jan 13, 2026 | 1,840.00 | 1,840.00 | 1,730.00 | 1,731.00 | 1,731.00 | -2.75% | 25,500 |
| Jan 9, 2026 | 1,685.00 | 1,949.00 | 1,647.00 | 1,780.00 | 1,780.00 | 9.54% | 126,200 |
| Jan 8, 2026 | 1,647.00 | 1,648.00 | 1,610.00 | 1,625.00 | 1,625.00 | -1.40% | 4,400 |
| Jan 7, 2026 | 1,589.00 | 1,648.00 | 1,585.00 | 1,648.00 | 1,648.00 | 5.57% | 17,200 |
| Jan 6, 2026 | 1,502.00 | 1,630.00 | 1,502.00 | 1,561.00 | 1,561.00 | 5.90% | 21,500 |
| Jan 5, 2026 | 1,425.00 | 1,500.00 | 1,424.00 | 1,474.00 | 1,474.00 | 4.69% | 18,900 |
| Dec 30, 2025 | 1,414.00 | 1,430.00 | 1,393.00 | 1,408.00 | 1,408.00 | -0.91% | 8,000 |
| Dec 29, 2025 | 1,410.00 | 1,437.00 | 1,385.00 | 1,421.00 | 1,421.00 | 1.50% | 16,500 |
| Dec 26, 2025 | 1,406.00 | 1,410.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.43% | 31,800 |
| Dec 25, 2025 | 1,427.00 | 1,432.00 | 1,391.00 | 1,406.00 | 1,406.00 | -1.40% | 27,900 |
| Dec 24, 2025 | 1,441.00 | 1,446.00 | 1,423.00 | 1,426.00 | 1,426.00 | -1.04% | 16,600 |
| Dec 23, 2025 | 1,442.00 | 1,457.00 | 1,439.00 | 1,441.00 | 1,441.00 | -0.96% | 11,500 |
| Dec 22, 2025 | 1,476.00 | 1,477.00 | 1,443.00 | 1,455.00 | 1,455.00 | -1.42% | 12,700 |
| Dec 19, 2025 | 1,460.00 | 1,489.00 | 1,460.00 | 1,476.00 | 1,476.00 | 0.61% | 10,700 |
| Dec 18, 2025 | 1,460.00 | 1,484.00 | 1,456.00 | 1,467.00 | 1,467.00 | -1.21% | 5,600 |
| Dec 17, 2025 | 1,502.00 | 1,502.00 | 1,481.00 | 1,485.00 | 1,485.00 | -1.20% | 8,800 |
| Dec 16, 2025 | 1,528.00 | 1,528.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.70% | 10,000 |
| Dec 15, 2025 | 1,550.00 | 1,550.00 | 1,519.00 | 1,529.00 | 1,529.00 | -1.67% | 6,900 |
| Dec 12, 2025 | 1,582.00 | 1,582.00 | 1,552.00 | 1,555.00 | 1,555.00 | -1.71% | 10,200 |
| Dec 11, 2025 | 1,580.00 | 1,585.00 | 1,561.00 | 1,582.00 | 1,582.00 | 0.13% | 6,700 |
| Dec 10, 2025 | 1,593.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.13% | 3,500 |
| Dec 9, 2025 | 1,574.00 | 1,610.00 | 1,556.00 | 1,598.00 | 1,598.00 | 2.04% | 11,500 |
| Dec 8, 2025 | 1,560.00 | 1,573.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.38% | 3,300 |
| Dec 5, 2025 | 1,584.00 | 1,592.00 | 1,565.00 | 1,572.00 | 1,572.00 | -0.51% | 7,900 |
| Dec 4, 2025 | 1,585.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.63% | 5,500 |
| Dec 3, 2025 | 1,609.00 | 1,621.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 5,600 |
| Dec 2, 2025 | 1,625.00 | 1,625.00 | 1,599.00 | 1,600.00 | 1,600.00 | -1.54% | 6,100 |
| Dec 1, 2025 | 1,630.00 | 1,656.00 | 1,611.00 | 1,625.00 | 1,625.00 | -1.46% | 4,300 |
| Nov 28, 2025 | 1,612.00 | 1,649.00 | 1,591.00 | 1,649.00 | 1,649.00 | 1.79% | 14,500 |
| Nov 27, 2025 | 1,668.00 | 1,699.00 | 1,600.00 | 1,620.00 | 1,620.00 | -2.94% | 26,500 |
| Nov 26, 2025 | 1,579.00 | 1,698.00 | 1,537.00 | 1,669.00 | 1,669.00 | 8.80% | 28,300 |
| Nov 25, 2025 | 1,571.00 | 1,571.00 | 1,510.00 | 1,534.00 | 1,534.00 | -0.58% | 13,100 |
| Nov 21, 2025 | 1,553.00 | 1,593.00 | 1,530.00 | 1,543.00 | 1,543.00 | -3.14% | 20,200 |
| Nov 20, 2025 | 1,627.00 | 1,627.00 | 1,588.00 | 1,593.00 | 1,593.00 | -2.69% | 16,800 |
| Nov 19, 2025 | 1,620.00 | 1,645.00 | 1,612.00 | 1,637.00 | 1,637.00 | 1.05% | 5,600 |
| Nov 18, 2025 | 1,680.00 | 1,680.00 | 1,614.00 | 1,620.00 | 1,620.00 | -3.63% | 16,500 |
| Nov 17, 2025 | 1,753.00 | 1,779.00 | 1,681.00 | 1,681.00 | 1,681.00 | -4.11% | 13,600 |
| Nov 14, 2025 | 1,751.00 | 1,840.00 | 1,738.00 | 1,753.00 | 1,753.00 | -1.96% | 26,700 |
| Nov 13, 2025 | 1,754.00 | 1,828.00 | 1,750.00 | 1,788.00 | 1,788.00 | -14.98% | 59,700 |
| Nov 12, 2025 | 2,050.00 | 2,144.00 | 2,003.00 | 2,103.00 | 2,103.00 | 2.64% | 19,500 |
| Nov 11, 2025 | 1,977.00 | 2,050.00 | 1,977.00 | 2,049.00 | 2,049.00 | 4.22% | 13,900 |
| Nov 10, 2025 | 1,980.00 | 2,000.00 | 1,951.00 | 1,966.00 | 1,966.00 | -0.71% | 5,300 |
| Nov 7, 2025 | 2,002.00 | 2,006.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.64% | 4,800 |
| Nov 6, 2025 | 2,048.00 | 2,050.00 | 2,001.00 | 2,013.00 | 2,013.00 | -1.71% | 4,900 |
| Nov 5, 2025 | 2,046.00 | 2,050.00 | 1,975.00 | 2,048.00 | 2,048.00 | 0.29% | 5,300 |
| Nov 4, 2025 | 1,985.00 | 2,045.00 | 1,958.00 | 2,042.00 | 2,042.00 | 2.72% | 7,900 |
| Oct 31, 2025 | 1,989.00 | 1,990.00 | 1,942.00 | 1,988.00 | 1,988.00 | -0.10% | 5,800 |
| Oct 30, 2025 | 1,980.00 | 1,996.00 | 1,920.00 | 1,990.00 | 1,990.00 | 0.51% | 10,700 |
| Oct 29, 2025 | 2,026.00 | 2,026.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.13% | 9,400 |
| Oct 28, 2025 | 2,003.00 | 2,036.00 | 1,998.00 | 2,023.00 | 2,023.00 | 0.75% | 8,000 |
| Oct 27, 2025 | 2,001.00 | 2,060.00 | 2,000.00 | 2,008.00 | 2,008.00 | 0.65% | 6,600 |
| Oct 24, 2025 | 2,006.00 | 2,030.00 | 1,991.00 | 1,995.00 | 1,995.00 | -0.94% | 11,700 |
| Oct 23, 2025 | 2,064.00 | 2,064.00 | 2,002.00 | 2,014.00 | 2,014.00 | -2.14% | 4,800 |
| Oct 22, 2025 | 1,970.00 | 2,058.00 | 1,970.00 | 2,058.00 | 2,058.00 | 4.47% | 7,900 |
| Oct 21, 2025 | 1,950.00 | 1,977.00 | 1,920.00 | 1,970.00 | 1,970.00 | 1.03% | 6,200 |
| Oct 20, 2025 | 1,933.00 | 1,970.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1.62% | 11,500 |
| Oct 17, 2025 | 1,930.00 | 1,959.00 | 1,901.00 | 1,919.00 | 1,919.00 | -3.52% | 13,000 |
| Oct 16, 2025 | 1,969.00 | 1,996.00 | 1,946.00 | 1,989.00 | 1,989.00 | 1.64% | 8,800 |
| Oct 15, 2025 | 1,915.00 | 2,007.00 | 1,915.00 | 1,957.00 | 1,957.00 | 2.35% | 11,600 |
| Oct 14, 2025 | 1,995.00 | 1,995.00 | 1,904.00 | 1,912.00 | 1,912.00 | -4.45% | 23,000 |
| Oct 10, 2025 | 2,084.00 | 2,098.00 | 2,000.00 | 2,001.00 | 2,001.00 | -4.76% | 19,300 |