Skip to main content
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+9.00 (0.34%)
Mar 10, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,641.002,680.002,575.002,620.002,620.000.34%226,400
Mar 9, 20262,650.002,670.002,576.002,611.002,611.00-5.05%390,400
Mar 6, 20262,695.002,756.002,639.002,750.002,750.000.18%277,000
Mar 5, 20262,685.002,769.002,668.002,745.002,745.005.09%162,400
Mar 4, 20262,500.002,640.002,498.002,612.002,612.000.73%527,800
Mar 3, 20262,721.002,760.002,579.002,593.002,593.00-4.81%215,200
Mar 2, 20262,675.002,725.002,635.002,724.002,724.000.22%152,700
Feb 27, 20262,715.002,764.002,679.002,718.002,718.001.49%153,700
Feb 26, 20262,698.002,705.002,661.002,678.002,678.000.26%164,100
Feb 25, 20262,656.002,684.002,635.002,671.002,671.002.02%158,000
Feb 24, 20262,600.002,636.002,577.002,618.002,618.000.50%208,500
Feb 20, 20262,551.002,605.002,545.002,605.002,605.001.13%163,600
Feb 19, 20262,521.002,577.002,516.002,576.002,576.002.18%127,900
Feb 18, 20262,481.002,537.002,481.002,521.002,521.001.61%178,000
Feb 17, 20262,469.002,488.002,411.002,481.002,481.000.16%105,100
Feb 16, 20262,485.002,550.002,428.002,477.002,477.00-2.29%241,300
Feb 13, 20262,550.002,579.002,504.002,535.002,535.00-1.82%231,800
Feb 12, 20262,542.002,589.002,540.002,582.002,582.002.46%225,200
Feb 10, 20262,432.002,522.002,428.002,520.002,520.003.83%176,600
Feb 9, 20262,435.002,439.002,412.002,427.002,427.000.91%85,900
Feb 6, 20262,388.002,407.002,371.002,405.002,405.000.67%93,500
Feb 5, 20262,391.002,402.002,356.002,389.002,389.000.97%123,000
Feb 4, 20262,335.002,373.002,328.002,366.002,366.001.55%104,600
Feb 3, 20262,274.002,330.002,270.002,330.002,330.003.37%107,100
Feb 2, 20262,279.002,324.002,254.002,254.002,254.00-0.57%160,900
Jan 30, 20262,270.002,287.002,239.002,267.002,267.00-0.13%120,200
Jan 29, 20262,210.002,283.002,199.002,270.002,270.002.30%198,200
Jan 28, 20262,260.002,263.002,210.002,219.002,219.00-2.72%163,300
Jan 27, 20262,200.002,281.002,188.002,281.002,281.004.30%203,200
Jan 26, 20262,200.002,223.002,168.002,187.002,187.00-1.93%153,100
Jan 23, 20262,215.002,236.002,180.002,230.002,230.001.36%117,900
Jan 22, 20262,185.002,203.002,169.002,200.002,200.001.52%102,500
Jan 21, 20262,153.002,180.002,137.002,167.002,167.00-0.14%106,200
Jan 20, 20262,220.002,220.002,165.002,170.002,170.00-2.52%119,200
Jan 19, 20262,192.002,229.002,162.002,226.002,226.000.50%141,100
Jan 16, 20262,176.002,217.002,164.002,215.002,215.001.84%127,500
Jan 15, 20262,140.002,177.002,130.002,175.002,175.001.64%116,100
Jan 14, 20262,108.002,140.002,107.002,140.002,140.001.52%120,600
Jan 13, 20262,085.002,108.002,053.002,108.002,108.002.38%163,700
Jan 9, 20262,034.002,072.002,031.002,059.002,059.001.73%127,700
Jan 8, 20262,066.002,067.002,001.002,024.002,024.00-2.46%206,600
Jan 7, 20262,057.002,075.002,047.002,075.002,075.001.17%130,000
Jan 6, 20262,059.002,068.002,038.002,051.002,051.000.54%100,600
Jan 5, 20262,070.002,082.002,040.002,040.002,040.00-0.78%136,600
Dec 30, 20252,051.002,075.002,046.002,056.002,056.000.54%114,300
Dec 29, 20252,031.002,088.002,026.002,045.002,045.000.89%408,600
Dec 26, 20252,023.002,060.002,013.002,027.002,027.003.90%339,900
Dec 25, 20251,945.001,964.001,941.001,951.001,951.000.72%65,600
Dec 24, 20251,922.001,943.001,922.001,937.001,937.000.16%54,200
Dec 23, 20251,931.001,952.001,920.001,934.001,934.00-0.26%96,000
Dec 22, 20251,936.001,955.001,922.001,939.001,939.001.95%105,800
Dec 19, 20251,880.001,910.001,860.001,902.001,902.001.28%174,400
Dec 18, 20251,892.001,908.001,867.001,878.001,878.00-0.69%127,100
Dec 17, 20251,921.001,921.001,880.001,891.001,891.00-1.56%130,300
Dec 16, 20251,978.001,978.001,920.001,921.001,921.00-2.24%81,300
Dec 15, 20251,939.001,972.001,939.001,965.001,965.001.81%52,300
Dec 12, 20251,925.001,940.001,923.001,930.001,930.001.05%74,500
Dec 11, 20251,962.001,967.001,902.001,910.001,910.00-2.50%101,900
Dec 10, 20251,964.001,983.001,947.001,959.001,959.00-0.51%66,200
Dec 9, 20251,992.001,993.001,967.001,969.001,969.00-1.15%60,200
Dec 8, 20251,978.002,005.001,971.001,992.001,992.001.84%88,300
Dec 5, 20251,955.001,970.001,931.001,956.001,956.00-0.51%95,400
Dec 4, 20251,952.001,966.001,945.001,966.001,966.001.13%66,500
Dec 3, 20252,000.002,004.001,921.001,944.001,944.00-2.95%163,500
Dec 2, 20252,031.002,037.001,991.002,003.002,003.00-1.33%206,900
Dec 1, 20251,909.002,059.001,902.002,030.002,030.007.41%439,000
Nov 28, 20251,835.001,890.001,835.001,890.001,890.003.34%186,200
Nov 27, 20251,821.001,834.001,817.001,829.001,829.000.94%64,100
Nov 26, 20251,793.001,820.001,787.001,812.001,812.001.51%78,900
Nov 25, 20251,780.001,796.001,774.001,785.001,785.000.56%74,000
Nov 21, 20251,779.001,796.001,765.001,775.001,775.00-0.34%98,500
Nov 20, 20251,812.001,812.001,781.001,781.001,781.000.28%97,000
Nov 19, 20251,794.001,804.001,770.001,776.001,776.00-0.78%86,600
Nov 18, 20251,840.001,845.001,775.001,790.001,790.00-3.61%160,100
Nov 17, 20251,836.001,862.001,830.001,857.001,857.000.22%131,200
Nov 14, 20251,840.001,905.001,830.001,853.001,853.000.60%269,200
Nov 13, 20251,838.001,852.001,828.001,842.001,842.000.55%126,600
Nov 12, 20251,801.001,844.001,801.001,832.001,832.001.22%144,500
Nov 11, 20251,840.001,844.001,793.001,810.001,810.00-7.51%438,600
Nov 10, 20251,940.001,975.001,905.001,957.001,957.001.77%175,500
Nov 7, 20251,930.001,938.001,906.001,923.001,923.00-1.54%55,000
Nov 6, 20251,945.001,963.001,924.001,953.001,953.001.35%51,100
Nov 5, 20251,941.001,943.001,880.001,927.001,927.00-1.23%77,900
Nov 4, 20251,929.001,961.001,922.001,951.001,951.000.83%72,400
Oct 31, 20251,918.001,939.001,900.001,935.001,935.000.68%78,800
Oct 30, 20251,951.001,958.001,915.001,922.001,922.00-1.39%91,000
Oct 29, 20251,996.001,996.001,940.001,949.001,949.00-2.06%55,700
Oct 28, 20252,040.002,045.001,990.001,990.001,990.00-2.93%58,700
Oct 27, 20252,056.002,059.002,039.002,050.002,050.001.13%47,100
Oct 24, 20252,044.002,044.002,003.002,027.002,027.00-0.49%56,700
Oct 23, 20252,024.002,048.002,020.002,037.002,037.000.44%92,600
Oct 22, 20251,948.002,029.001,941.002,028.002,028.004.11%126,200
Oct 21, 20251,950.001,963.001,933.001,948.001,948.00-0.36%130,500
Oct 20, 20251,957.001,967.001,940.001,955.001,955.001.51%62,200
Oct 17, 20251,946.001,946.001,924.001,926.001,926.00-1.03%31,900
Oct 16, 20251,936.001,948.001,921.001,946.001,946.001.35%51,700
Oct 15, 20251,895.001,924.001,895.001,920.001,920.001.32%52,000
Oct 14, 20251,886.001,907.001,873.001,895.001,895.00-1.61%102,000
Oct 10, 20251,970.001,970.001,926.001,926.001,926.00-3.07%76,800
Oct 9, 20251,979.001,988.001,970.001,987.001,987.000.35%82,700