Fujikura Kasei Co., Ltd. (TYO:4620)
Japan
· Delayed Price · Currency is JPY 1,232.00
+78.00 (6.76%)
Apr 28, 2026, 3:30 PM JST
Fujikura Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,154.00 | 1,232.00 | 1,145.00 | 1,232.00 | 1,232.00 | 6.76% | 276,800 |
| Apr 27, 2026 | 1,158.00 | 1,176.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.86% | 119,100 |
| Apr 24, 2026 | 1,167.00 | 1,180.00 | 1,136.00 | 1,164.00 | 1,164.00 | 2.02% | 122,900 |
| Apr 23, 2026 | 1,158.00 | 1,164.00 | 1,110.00 | 1,141.00 | 1,141.00 | -2.56% | 172,300 |
| Apr 22, 2026 | 1,196.00 | 1,221.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.60% | 160,900 |
| Apr 21, 2026 | 1,202.00 | 1,231.00 | 1,182.00 | 1,190.00 | 1,190.00 | -1.57% | 130,700 |
| Apr 20, 2026 | 1,244.00 | 1,256.00 | 1,208.00 | 1,209.00 | 1,209.00 | -2.81% | 104,700 |
| Apr 17, 2026 | 1,257.00 | 1,270.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.19% | 126,000 |
| Apr 16, 2026 | 1,235.00 | 1,266.00 | 1,230.00 | 1,259.00 | 1,259.00 | 2.69% | 176,100 |
| Apr 15, 2026 | 1,284.00 | 1,296.00 | 1,218.00 | 1,226.00 | 1,226.00 | -2.39% | 195,100 |
| Apr 14, 2026 | 1,279.00 | 1,318.00 | 1,250.00 | 1,256.00 | 1,256.00 | -1.57% | 278,300 |
| Apr 13, 2026 | 1,242.00 | 1,279.00 | 1,229.00 | 1,276.00 | 1,276.00 | 0.31% | 182,200 |
| Apr 10, 2026 | 1,227.00 | 1,278.00 | 1,220.00 | 1,272.00 | 1,272.00 | 4.69% | 292,800 |
| Apr 9, 2026 | 1,189.00 | 1,236.00 | 1,182.00 | 1,215.00 | 1,215.00 | 2.19% | 235,800 |
| Apr 8, 2026 | 1,190.00 | 1,213.00 | 1,166.00 | 1,189.00 | 1,189.00 | 2.50% | 390,000 |
| Apr 7, 2026 | 1,186.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.60% | 174,900 |
| Apr 6, 2026 | 1,190.00 | 1,222.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.08% | 169,000 |
| Apr 3, 2026 | 1,178.00 | 1,205.00 | 1,155.00 | 1,192.00 | 1,192.00 | -0.17% | 234,800 |
| Apr 2, 2026 | 1,281.00 | 1,281.00 | 1,188.00 | 1,194.00 | 1,194.00 | -4.56% | 332,300 |
| Apr 1, 2026 | 1,175.00 | 1,253.00 | 1,165.00 | 1,251.00 | 1,251.00 | 9.26% | 567,800 |
| Mar 31, 2026 | 1,118.00 | 1,168.00 | 1,111.00 | 1,145.00 | 1,145.00 | -0.26% | 298,900 |
| Mar 30, 2026 | 1,068.00 | 1,159.00 | 1,067.00 | 1,148.00 | 1,148.00 | 2.68% | 334,200 |
| Mar 27, 2026 | 1,057.00 | 1,140.00 | 1,048.00 | 1,118.00 | 1,109.00 | 3.71% | 293,800 |
| Mar 26, 2026 | 1,061.00 | 1,118.00 | 1,058.00 | 1,078.00 | 1,069.32 | 3.26% | 403,300 |
| Mar 25, 2026 | 1,054.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,035.60 | 1.66% | 130,900 |
| Mar 24, 2026 | 1,047.00 | 1,060.00 | 1,016.00 | 1,027.00 | 1,018.73 | 2.09% | 137,700 |
| Mar 23, 2026 | 1,054.00 | 1,058.00 | 998.00 | 1,006.00 | 997.90 | -8.63% | 293,500 |
| Mar 19, 2026 | 1,140.00 | 1,156.00 | 1,101.00 | 1,101.00 | 1,092.14 | -5.57% | 131,100 |
| Mar 18, 2026 | 1,127.00 | 1,166.00 | 1,095.00 | 1,166.00 | 1,156.61 | 5.90% | 210,100 |
| Mar 17, 2026 | 1,170.00 | 1,195.00 | 1,101.00 | 1,101.00 | 1,092.14 | -6.62% | 421,200 |
| Mar 16, 2026 | 1,140.00 | 1,189.00 | 1,135.00 | 1,179.00 | 1,169.51 | 5.74% | 257,300 |
| Mar 13, 2026 | 1,075.00 | 1,131.00 | 1,073.00 | 1,115.00 | 1,106.02 | 2.01% | 141,700 |
| Mar 12, 2026 | 1,124.00 | 1,144.00 | 1,086.00 | 1,093.00 | 1,084.20 | -3.53% | 149,100 |
| Mar 11, 2026 | 1,149.00 | 1,156.00 | 1,125.00 | 1,133.00 | 1,123.88 | 0.27% | 201,200 |
| Mar 10, 2026 | 1,110.00 | 1,147.00 | 1,095.00 | 1,130.00 | 1,120.90 | 4.63% | 169,900 |
| Mar 9, 2026 | 1,100.00 | 1,103.00 | 1,050.00 | 1,080.00 | 1,071.31 | -7.53% | 280,100 |
| Mar 6, 2026 | 1,140.00 | 1,191.00 | 1,124.00 | 1,168.00 | 1,158.60 | -0.17% | 381,700 |
| Mar 5, 2026 | 1,152.00 | 1,197.00 | 1,152.00 | 1,170.00 | 1,160.58 | 5.88% | 248,900 |
| Mar 4, 2026 | 1,145.00 | 1,175.00 | 1,074.00 | 1,105.00 | 1,096.10 | -8.90% | 452,400 |
| Mar 3, 2026 | 1,152.00 | 1,233.00 | 1,146.00 | 1,213.00 | 1,203.24 | 3.50% | 576,400 |
| Mar 2, 2026 | 1,109.00 | 1,177.00 | 1,084.00 | 1,172.00 | 1,162.57 | 3.26% | 393,200 |
| Feb 27, 2026 | 1,093.00 | 1,141.00 | 1,084.00 | 1,135.00 | 1,125.86 | 2.90% | 256,800 |
| Feb 26, 2026 | 1,135.00 | 1,135.00 | 1,090.00 | 1,103.00 | 1,094.12 | -1.43% | 258,000 |
| Feb 25, 2026 | 1,174.00 | 1,210.00 | 1,118.00 | 1,119.00 | 1,109.99 | 0.27% | 871,400 |
| Feb 24, 2026 | 1,053.00 | 1,122.00 | 1,048.00 | 1,116.00 | 1,107.02 | 6.59% | 347,500 |
| Feb 20, 2026 | 1,041.00 | 1,064.00 | 1,031.00 | 1,047.00 | 1,038.57 | -0.19% | 130,500 |
| Feb 19, 2026 | 1,032.00 | 1,066.00 | 1,028.00 | 1,049.00 | 1,040.56 | 1.75% | 145,800 |
| Feb 18, 2026 | 1,032.00 | 1,050.00 | 1,015.00 | 1,031.00 | 1,022.70 | 2.08% | 200,600 |
| Feb 17, 2026 | 1,019.00 | 1,053.00 | 1,004.00 | 1,010.00 | 1,001.87 | -0.20% | 257,000 |
| Feb 16, 2026 | 1,032.00 | 1,032.00 | 971.00 | 1,012.00 | 1,003.85 | -4.71% | 494,000 |
| Feb 13, 2026 | 1,030.00 | 1,180.00 | 1,030.00 | 1,062.00 | 1,053.45 | 0.19% | 1,218,600 |
| Feb 12, 2026 | 938.00 | 1,060.00 | 929.00 | 1,060.00 | 1,051.47 | 16.48% | 489,500 |
| Feb 10, 2026 | 893.00 | 921.00 | 880.00 | 910.00 | 902.67 | 2.82% | 235,400 |
| Feb 9, 2026 | 874.00 | 897.00 | 865.00 | 885.00 | 877.88 | 3.03% | 316,000 |
| Feb 6, 2026 | 823.00 | 859.00 | 806.00 | 859.00 | 852.08 | 3.74% | 285,100 |
| Feb 5, 2026 | 808.00 | 849.00 | 803.00 | 828.00 | 821.33 | 2.10% | 279,100 |
| Feb 4, 2026 | 767.00 | 820.00 | 761.00 | 811.00 | 804.47 | 6.71% | 333,900 |
| Feb 3, 2026 | 767.00 | 772.00 | 744.00 | 760.00 | 753.88 | -0.65% | 173,500 |
| Feb 2, 2026 | 765.00 | 775.00 | 753.00 | 765.00 | 758.84 | 2.82% | 331,000 |
| Jan 30, 2026 | 737.00 | 753.00 | 737.00 | 744.00 | 738.01 | 1.09% | 265,700 |
| Jan 29, 2026 | 770.00 | 813.00 | 730.00 | 736.00 | 730.08 | -4.17% | 1,021,100 |
| Jan 28, 2026 | 715.00 | 788.00 | 699.00 | 768.00 | 761.82 | 11.63% | 1,526,200 |
| Jan 27, 2026 | 620.00 | 691.00 | 619.00 | 688.00 | 682.46 | 11.33% | 651,000 |
| Jan 26, 2026 | 632.00 | 632.00 | 617.00 | 618.00 | 613.03 | -3.44% | 105,300 |
| Jan 23, 2026 | 639.00 | 644.00 | 635.00 | 640.00 | 634.85 | 0.79% | 63,900 |
| Jan 22, 2026 | 624.00 | 639.00 | 624.00 | 635.00 | 629.89 | 1.93% | 64,800 |
| Jan 21, 2026 | 620.00 | 626.00 | 618.00 | 623.00 | 617.98 | -1.11% | 60,500 |
| Jan 20, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 624.93 | -1.72% | 49,000 |
| Jan 19, 2026 | 643.00 | 644.00 | 635.00 | 641.00 | 635.84 | -1.08% | 69,100 |
| Jan 16, 2026 | 641.00 | 649.00 | 641.00 | 648.00 | 642.78 | 1.09% | 87,300 |
| Jan 15, 2026 | 633.00 | 642.00 | 633.00 | 641.00 | 635.84 | 0.31% | 50,600 |
| Jan 14, 2026 | 632.00 | 639.00 | 632.00 | 639.00 | 633.86 | 0.95% | 61,500 |
| Jan 13, 2026 | 632.00 | 635.00 | 628.00 | 633.00 | 627.90 | 0.96% | 90,200 |
| Jan 9, 2026 | 623.00 | 628.00 | 618.00 | 627.00 | 621.95 | 0.97% | 55,200 |
| Jan 8, 2026 | 626.00 | 628.00 | 621.00 | 621.00 | 616.00 | -1.11% | 65,300 |
| Jan 7, 2026 | 620.00 | 634.00 | 618.00 | 628.00 | 622.94 | 0.80% | 52,700 |
| Jan 6, 2026 | 624.00 | 627.00 | 621.00 | 623.00 | 617.98 | 0.81% | 68,600 |
| Jan 5, 2026 | 619.00 | 625.00 | 615.00 | 618.00 | 613.03 | -0.32% | 54,800 |
| Dec 30, 2025 | 621.00 | 624.00 | 618.00 | 620.00 | 615.01 | -0.16% | 44,900 |
| Dec 29, 2025 | 627.00 | 629.00 | 621.00 | 621.00 | 616.00 | -0.96% | 48,700 |
| Dec 26, 2025 | 627.00 | 630.00 | 623.00 | 627.00 | 621.95 | 0.32% | 50,100 |
| Dec 25, 2025 | 624.00 | 627.00 | 621.00 | 625.00 | 619.97 | 0.64% | 40,300 |
| Dec 24, 2025 | 629.00 | 630.00 | 619.00 | 621.00 | 616.00 | -1.27% | 62,600 |
| Dec 23, 2025 | 616.00 | 629.00 | 614.00 | 629.00 | 623.94 | 2.28% | 69,400 |
| Dec 22, 2025 | 616.00 | 618.00 | 611.00 | 615.00 | 610.05 | 0.16% | 42,000 |
| Dec 19, 2025 | 616.00 | 622.00 | 613.00 | 614.00 | 609.06 | -0.49% | 83,200 |
| Dec 18, 2025 | 615.00 | 619.00 | 611.00 | 617.00 | 612.03 | 0.98% | 38,100 |
| Dec 17, 2025 | 613.00 | 613.00 | 606.00 | 611.00 | 606.08 | -0.33% | 69,600 |
| Dec 16, 2025 | 620.00 | 622.00 | 610.00 | 613.00 | 608.07 | -1.13% | 79,700 |
| Dec 15, 2025 | 610.00 | 620.00 | 607.00 | 620.00 | 615.01 | 1.64% | 52,400 |
| Dec 12, 2025 | 617.00 | 623.00 | 610.00 | 610.00 | 605.09 | 0.49% | 63,900 |
| Dec 11, 2025 | 612.00 | 614.00 | 605.00 | 607.00 | 602.11 | -1.14% | 60,800 |
| Dec 10, 2025 | 612.00 | 622.00 | 611.00 | 614.00 | 609.06 | 0.33% | 60,500 |
| Dec 9, 2025 | 619.00 | 621.00 | 611.00 | 612.00 | 607.07 | -1.13% | 46,100 |
| Dec 8, 2025 | 610.00 | 619.00 | 606.00 | 619.00 | 614.02 | 1.98% | 71,700 |
| Dec 5, 2025 | 617.00 | 618.00 | 607.00 | 607.00 | 602.11 | -2.25% | 103,400 |
| Dec 4, 2025 | 623.00 | 625.00 | 618.00 | 621.00 | 616.00 | -0.48% | 84,700 |
| Dec 3, 2025 | 623.00 | 631.00 | 623.00 | 624.00 | 618.98 | -0.32% | 54,000 |
| Dec 2, 2025 | 628.00 | 633.00 | 623.00 | 626.00 | 620.96 | -0.79% | 91,600 |
| Dec 1, 2025 | 650.00 | 654.00 | 630.00 | 631.00 | 625.92 | -2.17% | 110,900 |