Skip to main content
Fuji Latex Co., Ltd. (TYO:5199)
Japan flag Japan · Delayed Price · Currency is JPY
1,949.00
-4.00 (-0.20%)
Apr 30, 2026, 12:30 PM JST

Fuji Latex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,953.001,954.001,953.001,953.001,953.00-600
Apr 27, 20261,953.001,953.001,953.001,953.001,953.00-100
Apr 24, 20261,959.001,959.001,953.001,953.001,953.00-0.31%200
Apr 22, 20261,971.001,974.001,959.001,959.001,959.00-1,200
Apr 21, 20261,959.001,959.001,959.001,959.001,959.00-2.05%500
Apr 20, 20262,004.002,004.001,998.002,000.002,000.00-0.20%500
Apr 17, 20261,992.002,004.001,989.002,004.002,004.00-0.45%700
Apr 16, 20262,013.002,013.002,013.002,013.002,013.000.85%100
Apr 15, 20262,001.002,001.001,996.001,996.001,996.00-0.20%700
Apr 14, 20262,020.002,020.002,000.002,000.002,000.00-0.79%500
Apr 13, 20262,023.002,023.002,016.002,016.002,016.00-0.54%500
Apr 10, 20262,028.002,028.002,027.002,027.002,027.000.30%200
Apr 9, 20262,021.002,023.002,021.002,021.002,021.001.35%1,100
Apr 7, 20261,994.001,997.001,994.001,994.001,994.00-0.55%600
Apr 6, 20262,005.002,005.002,005.002,005.002,005.000.25%300
Apr 3, 20261,990.002,000.001,990.002,000.002,000.000.50%500
Apr 2, 20262,001.002,003.001,960.001,990.001,990.00-0.60%2,200
Apr 1, 20262,001.002,019.002,001.002,002.002,002.00-0.89%800
Mar 31, 20262,010.002,037.002,010.002,020.002,020.000.95%600
Mar 30, 20262,001.002,001.002,000.002,001.002,001.00-1.96%400
Mar 27, 20262,040.002,049.002,040.002,041.001,961.000.59%400
Mar 26, 20262,070.002,070.002,005.002,029.001,949.47-1.55%900
Mar 25, 20262,061.002,061.002,061.002,061.001,980.22-200
Mar 24, 20262,065.002,079.002,061.002,061.001,980.221.23%700
Mar 23, 20262,047.002,057.002,036.002,036.001,956.20-1.07%1,400
Mar 19, 20262,055.002,060.002,055.002,058.001,977.330.64%700
Mar 18, 20262,055.002,055.002,045.002,045.001,964.84-0.39%600
Mar 17, 20262,051.002,058.002,012.002,053.001,972.53-0.05%1,200
Mar 16, 20262,051.002,055.002,051.002,054.001,973.490.05%1,200
Mar 13, 20262,077.002,077.002,053.002,053.001,972.53-1.11%300
Mar 12, 20262,076.002,076.002,076.002,076.001,994.63-0.91%400
Mar 11, 20262,090.002,095.002,090.002,095.002,012.880.72%300
Mar 10, 20262,076.002,080.002,076.002,080.001,998.471.71%200
Mar 9, 20262,080.002,080.002,045.002,045.001,964.84-2.76%500
Mar 6, 20262,105.002,105.002,103.002,103.002,020.57-0.57%600
Mar 5, 20262,174.002,174.002,113.002,115.002,032.10-0.47%1,300
Mar 4, 20262,150.002,150.002,110.002,125.002,041.71-1.16%3,600
Mar 3, 20262,137.002,150.002,125.002,150.002,065.731.90%1,700
Mar 2, 20262,093.002,134.002,093.002,110.002,027.30-0.75%2,300
Feb 27, 20262,135.002,135.002,101.002,126.002,042.67-0.42%900
Feb 26, 20262,084.002,135.002,083.002,135.002,051.322.50%4,200
Feb 25, 20262,050.002,217.002,050.002,083.002,001.351.61%4,900
Feb 24, 20262,038.002,051.002,038.002,050.001,969.650.05%900
Feb 20, 20262,080.002,087.002,045.002,049.001,968.69-2.48%1,700
Feb 19, 20262,098.002,101.002,098.002,101.002,018.650.14%800
Feb 18, 20262,099.002,099.002,089.002,098.002,015.77-0.05%900
Feb 17, 20262,043.002,100.002,043.002,099.002,016.731.89%3,300
Feb 16, 20262,034.002,060.002,022.002,060.001,979.262.33%4,100
Feb 13, 20262,013.002,015.002,007.002,013.001,934.10-0.40%900
Feb 12, 20262,016.002,030.002,016.002,021.001,941.78-0.44%1,200
Feb 10, 20262,000.002,030.001,995.002,030.001,950.432.22%2,900
Feb 9, 20262,000.002,020.001,985.001,986.001,908.16-1.19%2,100
Feb 6, 20261,987.002,010.001,976.002,010.001,931.222.03%3,400
Feb 5, 20262,036.002,054.001,970.001,970.001,892.78-2.72%14,700
Feb 4, 20262,038.002,043.002,025.002,025.001,945.63-0.69%900
Feb 3, 20262,039.002,039.002,026.002,039.001,959.080.89%600
Feb 2, 20262,043.002,043.002,021.002,021.001,941.780.20%200
Jan 30, 20262,060.002,060.002,017.002,017.001,937.94-1.13%2,300
Jan 29, 20262,021.002,040.002,021.002,040.001,960.041.49%900
Jan 28, 20262,010.002,010.002,010.002,010.001,931.220.50%300
Jan 27, 20262,010.002,010.002,000.002,000.001,921.61-0.50%300
Jan 26, 20262,024.002,024.002,010.002,010.001,931.220.50%600
Jan 23, 20262,000.002,001.001,998.002,000.001,921.61-0.10%900
Jan 22, 20262,004.002,015.001,999.002,002.001,923.53-0.69%1,100
Jan 21, 20262,025.002,057.002,015.002,016.001,936.98-0.54%1,000
Jan 20, 20262,025.002,027.002,015.002,027.001,947.550.10%700
Jan 19, 20262,038.002,038.002,017.002,025.001,945.630.75%2,200
Jan 16, 20262,014.002,014.002,010.002,010.001,931.22-0.05%1,700
Jan 15, 20262,015.002,057.002,008.002,011.001,932.18-0.25%3,500
Jan 14, 20262,011.002,080.002,011.002,016.001,936.980.30%4,700
Jan 13, 20262,026.002,026.002,009.002,010.001,931.220.10%600
Jan 9, 20261,987.002,011.001,987.002,008.001,929.291.11%1,000
Jan 8, 20261,979.002,039.001,979.001,986.001,908.160.30%1,200
Jan 7, 20261,967.001,980.001,961.001,980.001,902.390.66%1,700
Jan 6, 20261,975.001,975.001,960.001,967.001,889.900.25%2,200
Jan 5, 20261,952.001,962.001,952.001,962.001,885.100.56%1,100
Dec 30, 20251,944.001,951.001,940.001,951.001,874.530.36%900
Dec 29, 20251,925.001,944.001,925.001,944.001,867.801.20%1,000
Dec 26, 20251,920.001,921.001,920.001,921.001,845.700.05%1,500
Dec 25, 20251,920.001,930.001,916.001,920.001,844.74-0.10%5,800
Dec 24, 20251,925.001,930.001,922.001,922.001,846.66-0.16%900
Dec 23, 20251,925.001,930.001,925.001,925.001,849.55-1,200
Dec 22, 20251,920.001,925.001,919.001,925.001,849.55-0.72%1,500
Dec 19, 20251,935.001,939.001,922.001,939.001,863.000.52%600
Dec 18, 20251,930.001,930.001,915.001,929.001,853.390.47%700
Dec 17, 20251,928.001,928.001,918.001,920.001,844.74-0.41%2,400
Dec 16, 20251,942.001,942.001,922.001,928.001,852.43-0.77%800
Dec 15, 20251,912.001,943.001,912.001,943.001,866.84-0.21%2,700
Dec 12, 20251,955.001,955.001,945.001,947.001,870.68-0.51%1,000
Dec 11, 20251,948.001,957.001,947.001,957.001,880.290.26%700
Dec 10, 20251,952.001,958.001,952.001,952.001,875.49-1,100
Dec 9, 20251,956.001,958.001,952.001,952.001,875.490.36%800
Dec 8, 20251,954.001,954.001,945.001,945.001,868.760.21%700
Dec 5, 20251,956.001,956.001,941.001,941.001,864.92-0.72%600
Dec 4, 20251,949.001,955.001,931.001,955.001,878.370.15%1,300
Dec 3, 20251,925.001,952.001,925.001,952.001,875.491.40%200
Dec 2, 20251,957.001,957.001,920.001,925.001,849.55-1.03%2,700
Dec 1, 20251,940.001,946.001,920.001,945.001,868.760.26%2,200
Nov 28, 20251,940.001,940.001,931.001,940.001,863.960.52%400
Nov 27, 20251,925.001,930.001,925.001,930.001,854.350.26%200