Fujikura Ltd. (TYO:5803)
Japan
· Delayed Price · Currency is JPY 17,250
+300 (1.77%)
At close: Dec 5, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,100.00 | 17,435.00 | 16,790.00 | 17,250.00 | 17,250.00 | 1.77% | 6,581,400 |
| Dec 4, 2025 | 16,820.00 | 17,310.00 | 16,810.00 | 16,950.00 | 16,950.00 | -0.47% | 5,677,700 |
| Dec 3, 2025 | 16,950.00 | 17,315.00 | 16,800.00 | 17,030.00 | 17,030.00 | 2.59% | 7,909,500 |
| Dec 2, 2025 | 16,570.00 | 17,020.00 | 16,525.00 | 16,600.00 | 16,600.00 | 1.56% | 10,655,500 |
| Dec 1, 2025 | 17,815.00 | 17,825.00 | 16,200.00 | 16,345.00 | 16,345.00 | -8.94% | 14,664,500 |
| Nov 28, 2025 | 18,240.00 | 18,435.00 | 17,840.00 | 17,950.00 | 17,950.00 | -0.83% | 6,397,000 |
| Nov 27, 2025 | 18,335.00 | 18,365.00 | 17,955.00 | 18,100.00 | 18,100.00 | 0.36% | 7,949,000 |
| Nov 26, 2025 | 17,520.00 | 18,230.00 | 17,420.00 | 18,035.00 | 18,035.00 | 3.77% | 10,806,400 |
| Nov 25, 2025 | 17,990.00 | 18,195.00 | 17,350.00 | 17,380.00 | 17,380.00 | 0.32% | 10,065,300 |
| Nov 21, 2025 | 17,580.00 | 17,720.00 | 17,025.00 | 17,325.00 | 17,325.00 | -8.28% | 13,797,100 |
| Nov 20, 2025 | 19,840.00 | 19,850.00 | 18,205.00 | 18,890.00 | 18,890.00 | 5.89% | 16,705,100 |
| Nov 19, 2025 | 17,800.00 | 18,750.00 | 17,110.00 | 17,840.00 | 17,840.00 | -0.20% | 22,542,200 |
| Nov 18, 2025 | 19,300.00 | 19,370.00 | 17,860.00 | 17,875.00 | 17,875.00 | -9.90% | 16,270,100 |
| Nov 17, 2025 | 19,380.00 | 20,045.00 | 19,215.00 | 19,840.00 | 19,840.00 | 2.37% | 10,389,400 |
| Nov 14, 2025 | 19,550.00 | 19,910.00 | 19,200.00 | 19,380.00 | 19,380.00 | -6.40% | 14,690,300 |
| Nov 13, 2025 | 19,990.00 | 21,135.00 | 19,850.00 | 20,705.00 | 20,705.00 | 3.14% | 15,156,700 |
| Nov 12, 2025 | 18,685.00 | 20,280.00 | 18,180.00 | 20,075.00 | 20,075.00 | 4.10% | 18,287,500 |
| Nov 11, 2025 | 21,010.00 | 21,490.00 | 19,150.00 | 19,285.00 | 19,285.00 | -5.97% | 20,505,400 |
| Nov 10, 2025 | 20,890.00 | 21,295.00 | 20,275.00 | 20,510.00 | 20,510.00 | 0.47% | 18,679,400 |
| Nov 7, 2025 | 20,860.00 | 21,550.00 | 19,500.00 | 20,415.00 | 20,415.00 | -5.16% | 28,629,100 |
| Nov 6, 2025 | 20,430.00 | 21,675.00 | 20,235.00 | 21,525.00 | 21,525.00 | 9.74% | 15,650,500 |
| Nov 5, 2025 | 19,380.00 | 19,885.00 | 18,635.00 | 19,615.00 | 19,615.00 | -5.29% | 16,441,100 |
| Nov 4, 2025 | 21,670.00 | 21,680.00 | 20,625.00 | 20,710.00 | 20,710.00 | -2.17% | 13,074,200 |
| Oct 31, 2025 | 20,755.00 | 21,350.00 | 20,520.00 | 21,170.00 | 21,170.00 | 1.75% | 14,334,400 |
| Oct 30, 2025 | 20,250.00 | 20,995.00 | 20,090.00 | 20,805.00 | 20,805.00 | 3.46% | 17,914,500 |
| Oct 29, 2025 | 19,770.00 | 20,340.00 | 19,755.00 | 20,110.00 | 20,110.00 | 4.77% | 13,306,300 |
| Oct 28, 2025 | 19,430.00 | 19,610.00 | 19,090.00 | 19,195.00 | 19,195.00 | -0.83% | 10,633,800 |
| Oct 27, 2025 | 18,400.00 | 19,460.00 | 18,240.00 | 19,355.00 | 19,355.00 | 7.98% | 15,766,600 |
| Oct 24, 2025 | 17,500.00 | 17,945.00 | 17,285.00 | 17,925.00 | 17,925.00 | 3.94% | 11,583,200 |
| Oct 23, 2025 | 16,560.00 | 17,255.00 | 16,535.00 | 17,245.00 | 17,245.00 | 1.83% | 10,614,300 |
| Oct 22, 2025 | 16,800.00 | 17,050.00 | 16,030.00 | 16,935.00 | 16,935.00 | 1.56% | 11,556,600 |
| Oct 21, 2025 | 17,495.00 | 17,575.00 | 16,540.00 | 16,675.00 | 16,675.00 | -3.02% | 13,591,900 |
| Oct 20, 2025 | 16,780.00 | 17,195.00 | 16,505.00 | 17,195.00 | 17,195.00 | 4.56% | 8,625,000 |
| Oct 17, 2025 | 16,500.00 | 16,945.00 | 16,405.00 | 16,445.00 | 16,445.00 | -2.11% | 9,795,900 |
| Oct 16, 2025 | 16,560.00 | 16,800.00 | 16,320.00 | 16,800.00 | 16,800.00 | 3.96% | 7,158,400 |
| Oct 15, 2025 | 15,750.00 | 16,310.00 | 15,665.00 | 16,160.00 | 16,160.00 | 2.64% | 7,157,400 |
| Oct 14, 2025 | 16,390.00 | 16,740.00 | 15,720.00 | 15,745.00 | 15,745.00 | -4.92% | 12,851,100 |
| Oct 10, 2025 | 16,955.00 | 16,960.00 | 16,380.00 | 16,560.00 | 16,560.00 | -1.34% | 11,027,700 |
| Oct 9, 2025 | 16,430.00 | 17,245.00 | 16,420.00 | 16,785.00 | 16,785.00 | 5.14% | 13,748,300 |
| Oct 8, 2025 | 14,990.00 | 16,180.00 | 14,970.00 | 15,965.00 | 15,965.00 | 4.41% | 15,841,900 |
| Oct 7, 2025 | 14,700.00 | 16,015.00 | 14,700.00 | 15,290.00 | 15,290.00 | 5.45% | 19,421,800 |
| Oct 6, 2025 | 14,540.00 | 14,570.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.58% | 9,056,000 |
| Oct 3, 2025 | 14,015.00 | 14,150.00 | 13,860.00 | 14,135.00 | 14,135.00 | -0.14% | 6,226,100 |
| Oct 2, 2025 | 14,670.00 | 14,785.00 | 14,155.00 | 14,155.00 | 14,155.00 | -0.98% | 6,959,200 |
| Oct 1, 2025 | 14,550.00 | 14,670.00 | 14,115.00 | 14,295.00 | 14,295.00 | -1.11% | 5,833,300 |
| Sep 30, 2025 | 14,715.00 | 14,735.00 | 14,405.00 | 14,455.00 | 14,455.00 | -1.53% | 6,150,000 |
| Sep 29, 2025 | 14,170.00 | 14,735.00 | 14,090.00 | 14,680.00 | 14,680.00 | 4.11% | 8,256,000 |
| Sep 26, 2025 | 14,450.00 | 14,660.00 | 14,075.00 | 14,100.00 | 14,005.00 | -3.09% | 6,282,000 |
| Sep 25, 2025 | 14,275.00 | 14,750.00 | 14,170.00 | 14,550.00 | 14,451.97 | -0.14% | 8,306,900 |
| Sep 24, 2025 | 14,085.00 | 14,570.00 | 13,880.00 | 14,570.00 | 14,471.83 | 2.25% | 7,680,500 |
| Sep 22, 2025 | 14,200.00 | 14,355.00 | 14,085.00 | 14,250.00 | 14,153.99 | 1.97% | 6,479,800 |
| Sep 19, 2025 | 14,000.00 | 14,205.00 | 13,550.00 | 13,975.00 | 13,880.84 | 2.72% | 9,776,000 |
| Sep 18, 2025 | 13,650.00 | 13,695.00 | 13,395.00 | 13,605.00 | 13,513.34 | 1.11% | 5,998,700 |
| Sep 17, 2025 | 13,860.00 | 13,950.00 | 13,340.00 | 13,455.00 | 13,364.35 | -3.69% | 9,096,300 |
| Sep 16, 2025 | 14,350.00 | 14,560.00 | 13,810.00 | 13,970.00 | 13,875.88 | -0.92% | 10,530,500 |
| Sep 12, 2025 | 14,250.00 | 14,355.00 | 14,040.00 | 14,100.00 | 14,005.00 | 0.79% | 9,530,500 |
| Sep 11, 2025 | 14,000.00 | 14,270.00 | 13,720.00 | 13,990.00 | 13,895.74 | 2.64% | 13,909,100 |
| Sep 10, 2025 | 13,340.00 | 13,685.00 | 13,300.00 | 13,630.00 | 13,538.17 | 5.62% | 9,226,000 |
| Sep 9, 2025 | 13,795.00 | 13,880.00 | 12,900.00 | 12,905.00 | 12,818.05 | -4.80% | 11,630,700 |
| Sep 8, 2025 | 13,450.00 | 13,555.00 | 13,315.00 | 13,555.00 | 13,463.67 | 1.61% | 9,115,000 |
| Sep 5, 2025 | 13,495.00 | 13,580.00 | 13,100.00 | 13,340.00 | 13,250.12 | 1.52% | 12,224,300 |
| Sep 4, 2025 | 12,785.00 | 13,370.00 | 12,775.00 | 13,140.00 | 13,051.47 | 5.12% | 14,656,400 |
| Sep 3, 2025 | 12,500.00 | 12,690.00 | 12,330.00 | 12,500.00 | 12,415.78 | 0.60% | 11,010,800 |
| Sep 2, 2025 | 12,500.00 | 12,720.00 | 12,250.00 | 12,425.00 | 12,341.29 | 0.08% | 10,898,600 |
| Sep 1, 2025 | 12,630.00 | 12,760.00 | 12,220.00 | 12,415.00 | 12,331.35 | -2.78% | 11,195,400 |
| Aug 29, 2025 | 12,360.00 | 12,800.00 | 12,245.00 | 12,770.00 | 12,683.96 | 3.65% | 13,527,600 |
| Aug 28, 2025 | 11,375.00 | 12,325.00 | 11,315.00 | 12,320.00 | 12,236.99 | 5.52% | 13,583,500 |
| Aug 27, 2025 | 11,700.00 | 11,735.00 | 11,440.00 | 11,675.00 | 11,596.34 | 1.30% | 6,720,200 |
| Aug 26, 2025 | 11,550.00 | 11,700.00 | 11,300.00 | 11,525.00 | 11,447.35 | 0.26% | 6,646,300 |
| Aug 25, 2025 | 11,785.00 | 11,810.00 | 11,380.00 | 11,495.00 | 11,417.55 | 0.09% | 7,841,300 |
| Aug 22, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,485.00 | 11,407.62 | 0.35% | 5,288,700 |
| Aug 21, 2025 | 11,230.00 | 11,650.00 | 11,220.00 | 11,445.00 | 11,367.89 | 1.02% | 7,692,000 |
| Aug 20, 2025 | 11,340.00 | 11,510.00 | 11,250.00 | 11,330.00 | 11,253.66 | -5.66% | 9,215,000 |
| Aug 19, 2025 | 12,370.00 | 12,420.00 | 11,750.00 | 12,010.00 | 11,929.08 | -3.15% | 11,581,100 |
| Aug 18, 2025 | 12,175.00 | 12,450.00 | 12,055.00 | 12,400.00 | 12,316.45 | 1.02% | 8,654,000 |
| Aug 15, 2025 | 11,900.00 | 12,390.00 | 11,735.00 | 12,275.00 | 12,192.30 | 3.11% | 14,520,000 |
| Aug 14, 2025 | 11,970.00 | 12,020.00 | 11,690.00 | 11,905.00 | 11,824.79 | -0.79% | 9,499,600 |
| Aug 13, 2025 | 11,980.00 | 12,035.00 | 11,660.00 | 12,000.00 | 11,919.15 | 3.18% | 12,664,300 |
| Aug 12, 2025 | 11,490.00 | 11,730.00 | 11,405.00 | 11,630.00 | 11,551.64 | 4.82% | 12,329,800 |
| Aug 8, 2025 | 11,510.00 | 11,880.00 | 11,020.00 | 11,095.00 | 11,020.25 | -3.61% | 20,587,600 |
| Aug 7, 2025 | 10,950.00 | 11,720.00 | 10,350.00 | 11,510.00 | 11,432.45 | 5.31% | 25,008,200 |
| Aug 6, 2025 | 10,550.00 | 10,935.00 | 10,440.00 | 10,930.00 | 10,856.36 | 2.39% | 11,414,100 |
| Aug 5, 2025 | 10,480.00 | 10,675.00 | 10,325.00 | 10,675.00 | 10,603.08 | 3.94% | 12,327,500 |
| Aug 4, 2025 | 9,834.00 | 10,320.00 | 9,830.00 | 10,270.00 | 10,200.80 | -0.19% | 11,368,800 |
| Aug 1, 2025 | 10,145.00 | 10,380.00 | 9,955.00 | 10,290.00 | 10,220.67 | -0.82% | 13,788,400 |
| Jul 31, 2025 | 9,968.00 | 10,400.00 | 9,960.00 | 10,375.00 | 10,305.10 | 6.56% | 19,391,800 |
| Jul 30, 2025 | 9,358.00 | 9,813.00 | 9,301.00 | 9,736.00 | 9,670.40 | 8.90% | 28,902,400 |
| Jul 29, 2025 | 8,750.00 | 8,957.00 | 8,733.00 | 8,940.00 | 8,879.77 | 1.43% | 16,321,600 |
| Jul 28, 2025 | 8,915.00 | 8,924.00 | 8,717.00 | 8,814.00 | 8,754.61 | -0.49% | 19,060,000 |
| Jul 25, 2025 | 8,771.00 | 8,912.00 | 8,743.00 | 8,857.00 | 8,797.33 | 1.76% | 18,594,900 |
| Jul 24, 2025 | 8,446.00 | 8,720.00 | 8,441.00 | 8,704.00 | 8,645.36 | 4.13% | 23,102,300 |
| Jul 23, 2025 | 8,593.00 | 8,641.00 | 8,125.00 | 8,359.00 | 8,302.68 | -0.99% | 24,416,600 |
| Jul 22, 2025 | 8,180.00 | 8,480.00 | 8,174.00 | 8,443.00 | 8,386.11 | 4.43% | 20,092,200 |
| Jul 18, 2025 | 8,082.00 | 8,206.00 | 7,972.00 | 8,085.00 | 8,030.53 | 0.86% | 21,632,900 |
| Jul 17, 2025 | 7,922.00 | 8,018.00 | 7,803.00 | 8,016.00 | 7,961.99 | 0.77% | 14,275,400 |
| Jul 16, 2025 | 7,854.00 | 8,045.00 | 7,767.00 | 7,955.00 | 7,901.40 | 1.34% | 19,894,100 |
| Jul 15, 2025 | 7,630.00 | 7,855.00 | 7,590.00 | 7,850.00 | 7,797.11 | 3.95% | 20,126,800 |
| Jul 14, 2025 | 7,540.00 | 7,574.00 | 7,412.00 | 7,552.00 | 7,501.12 | 0.53% | 10,812,800 |
| Jul 11, 2025 | 7,738.00 | 7,849.00 | 7,483.00 | 7,512.00 | 7,461.39 | -3.20% | 17,884,100 |
| Jul 10, 2025 | 7,770.00 | 7,891.00 | 7,719.00 | 7,760.00 | 7,707.72 | 0.60% | 15,497,300 |