Skip to main content
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,512.00
+26.00 (1.05%)
Apr 28, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,500.002,512.002,489.002,512.002,512.001.05%68,500
Apr 27, 20262,499.002,519.002,470.002,486.002,486.00-0.32%65,500
Apr 24, 20262,473.002,500.002,451.002,494.002,494.000.97%104,600
Apr 23, 20262,500.002,510.002,429.002,470.002,470.00-0.88%110,600
Apr 22, 20262,497.002,503.002,447.002,492.002,492.00-0.32%144,100
Apr 21, 20262,490.002,506.002,474.002,500.002,500.001.30%69,700
Apr 20, 20262,503.002,533.002,461.002,468.002,468.00-1.28%69,900
Apr 17, 20262,540.002,550.002,500.002,500.002,500.00-2.15%60,900
Apr 16, 20262,574.002,582.002,555.002,555.002,555.000.59%81,900
Apr 15, 20262,578.002,613.002,525.002,540.002,540.00-1.47%85,500
Apr 14, 20262,600.002,609.002,565.002,578.002,578.00-0.08%88,700
Apr 13, 20262,610.002,614.002,569.002,580.002,580.00-1.19%183,000
Apr 10, 20262,603.002,620.002,579.002,611.002,611.001.36%176,600
Apr 9, 20262,636.002,637.002,576.002,576.002,576.00-1.42%134,100
Apr 8, 20262,642.002,655.002,597.002,613.002,613.001.79%388,800
Apr 7, 20262,570.002,625.002,545.002,567.002,567.000.27%81,100
Apr 6, 20262,552.002,587.002,552.002,560.002,560.00-0.74%76,000
Apr 3, 20262,558.002,598.002,555.002,579.002,579.001.58%99,800
Apr 2, 20262,525.002,582.002,511.002,539.002,539.000.83%156,900
Apr 1, 20262,439.002,524.002,439.002,518.002,518.005.84%103,300
Mar 31, 20262,334.002,409.002,334.002,379.002,379.00-0.21%152,100
Mar 30, 20262,363.002,385.002,317.002,384.002,384.00-2.93%196,400
Mar 27, 20262,449.002,469.002,416.002,456.002,413.00-0.04%127,100
Mar 26, 20262,470.002,480.002,421.002,457.002,413.98-0.28%132,600
Mar 25, 20262,480.002,507.002,463.002,464.002,420.861.23%189,900
Mar 24, 20262,438.002,450.002,397.002,434.002,391.393.53%268,500
Mar 23, 20262,436.002,441.002,343.002,351.002,309.84-5.96%305,100
Mar 19, 20262,556.002,556.002,500.002,500.002,456.23-3.47%181,700
Mar 18, 20262,549.002,596.002,540.002,590.002,544.652.13%196,000
Mar 17, 20262,553.002,569.002,522.002,536.002,491.60-0.51%138,300
Mar 16, 20262,537.002,574.002,523.002,549.002,504.370.47%92,000
Mar 13, 20262,504.002,545.002,494.002,537.002,492.580.12%113,000
Mar 12, 20262,599.002,625.002,530.002,534.002,489.63-3.32%134,300
Mar 11, 20262,649.002,670.002,621.002,621.002,575.110.04%78,400
Mar 10, 20262,641.002,680.002,575.002,620.002,574.130.34%226,400
Mar 9, 20262,650.002,670.002,576.002,611.002,565.29-5.05%390,400
Mar 6, 20262,695.002,756.002,639.002,750.002,701.850.18%277,000
Mar 5, 20262,685.002,769.002,668.002,745.002,696.945.09%162,400
Mar 4, 20262,500.002,640.002,498.002,612.002,566.270.73%527,800
Mar 3, 20262,721.002,760.002,579.002,593.002,547.60-4.81%215,200
Mar 2, 20262,675.002,725.002,635.002,724.002,676.310.22%152,700
Feb 27, 20262,715.002,764.002,679.002,718.002,670.411.49%153,700
Feb 26, 20262,698.002,705.002,661.002,678.002,631.110.26%164,100
Feb 25, 20262,656.002,684.002,635.002,671.002,624.242.02%158,000
Feb 24, 20262,600.002,636.002,577.002,618.002,572.160.50%208,500
Feb 20, 20262,551.002,605.002,545.002,605.002,559.391.13%163,600
Feb 19, 20262,521.002,577.002,516.002,576.002,530.902.18%127,900
Feb 18, 20262,481.002,537.002,481.002,521.002,476.861.61%178,000
Feb 17, 20262,469.002,488.002,411.002,481.002,437.560.16%105,100
Feb 16, 20262,485.002,550.002,428.002,477.002,433.63-2.29%241,300
Feb 13, 20262,550.002,579.002,504.002,535.002,490.62-1.82%231,800
Feb 12, 20262,542.002,589.002,540.002,582.002,536.792.46%225,200
Feb 10, 20262,432.002,522.002,428.002,520.002,475.883.83%176,600
Feb 9, 20262,435.002,439.002,412.002,427.002,384.510.91%85,900
Feb 6, 20262,388.002,407.002,371.002,405.002,362.890.67%93,500
Feb 5, 20262,391.002,402.002,356.002,389.002,347.170.97%123,000
Feb 4, 20262,335.002,373.002,328.002,366.002,324.581.55%104,600
Feb 3, 20262,274.002,330.002,270.002,330.002,289.213.37%107,100
Feb 2, 20262,279.002,324.002,254.002,254.002,214.54-0.57%160,900
Jan 30, 20262,270.002,287.002,239.002,267.002,227.31-0.13%120,200
Jan 29, 20262,210.002,283.002,199.002,270.002,230.262.30%198,200
Jan 28, 20262,260.002,263.002,210.002,219.002,180.15-2.72%163,300
Jan 27, 20262,200.002,281.002,188.002,281.002,241.064.30%203,200
Jan 26, 20262,200.002,223.002,168.002,187.002,148.71-1.93%153,100
Jan 23, 20262,215.002,236.002,180.002,230.002,190.961.36%117,900
Jan 22, 20262,185.002,203.002,169.002,200.002,161.481.52%102,500
Jan 21, 20262,153.002,180.002,137.002,167.002,129.06-0.14%106,200
Jan 20, 20262,220.002,220.002,165.002,170.002,132.01-2.52%119,200
Jan 19, 20262,192.002,229.002,162.002,226.002,187.030.50%141,100
Jan 16, 20262,176.002,217.002,164.002,215.002,176.221.84%127,500
Jan 15, 20262,140.002,177.002,130.002,175.002,136.921.64%116,100
Jan 14, 20262,108.002,140.002,107.002,140.002,102.531.52%120,600
Jan 13, 20262,085.002,108.002,053.002,108.002,071.092.38%163,700
Jan 9, 20262,034.002,072.002,031.002,059.002,022.951.73%127,700
Jan 8, 20262,066.002,067.002,001.002,024.001,988.56-2.46%206,600
Jan 7, 20262,057.002,075.002,047.002,075.002,038.671.17%130,000
Jan 6, 20262,059.002,068.002,038.002,051.002,015.090.54%100,600
Jan 5, 20262,070.002,082.002,040.002,040.002,004.28-0.78%136,600
Dec 30, 20252,051.002,075.002,046.002,056.002,020.000.54%114,300
Dec 29, 20252,031.002,088.002,026.002,045.002,009.200.89%408,600
Dec 26, 20252,023.002,060.002,013.002,027.001,991.513.90%339,900
Dec 25, 20251,945.001,964.001,941.001,951.001,916.840.72%65,600
Dec 24, 20251,922.001,943.001,922.001,937.001,903.090.16%54,200
Dec 23, 20251,931.001,952.001,920.001,934.001,900.14-0.26%96,000
Dec 22, 20251,936.001,955.001,922.001,939.001,905.051.95%105,800
Dec 19, 20251,880.001,910.001,860.001,902.001,868.701.28%174,400
Dec 18, 20251,892.001,908.001,867.001,878.001,845.12-0.69%127,100
Dec 17, 20251,921.001,921.001,880.001,891.001,857.89-1.56%130,300
Dec 16, 20251,978.001,978.001,920.001,921.001,887.37-2.24%81,300
Dec 15, 20251,939.001,972.001,939.001,965.001,930.601.81%52,300
Dec 12, 20251,925.001,940.001,923.001,930.001,896.211.05%74,500
Dec 11, 20251,962.001,967.001,902.001,910.001,876.56-2.50%101,900
Dec 10, 20251,964.001,983.001,947.001,959.001,924.70-0.51%66,200
Dec 9, 20251,992.001,993.001,967.001,969.001,934.53-1.15%60,200
Dec 8, 20251,978.002,005.001,971.001,992.001,957.121.84%88,300
Dec 5, 20251,955.001,970.001,931.001,956.001,921.75-0.51%95,400
Dec 4, 20251,952.001,966.001,945.001,966.001,931.581.13%66,500
Dec 3, 20252,000.002,004.001,921.001,944.001,909.96-2.95%163,500
Dec 2, 20252,031.002,037.001,991.002,003.001,967.93-1.33%206,900
Dec 1, 20251,909.002,059.001,902.002,030.001,994.467.41%439,000