Fujikura Ltd. (TYO:5803)
Japan
· Delayed Price · Currency is JPY 22,615
-2,485 (-9.90%)
At close: Mar 9, 2026
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,600.00 | 23,240.00 | 21,360.00 | 22,615.00 | 22,615.00 | -9.90% | 12,998,200 |
| Mar 6, 2026 | 25,820.00 | 25,960.00 | 24,135.00 | 25,100.00 | 25,100.00 | -4.64% | 13,817,900 |
| Mar 5, 2026 | 26,875.00 | 27,715.00 | 25,825.00 | 26,320.00 | 26,320.00 | 3.72% | 14,455,900 |
| Mar 4, 2026 | 26,510.00 | 27,300.00 | 24,790.00 | 25,375.00 | 25,375.00 | -7.22% | 14,807,800 |
| Mar 3, 2026 | 29,100.00 | 29,810.00 | 27,030.00 | 27,350.00 | 27,350.00 | -3.78% | 15,937,800 |
| Mar 2, 2026 | 25,900.00 | 28,475.00 | 25,890.00 | 28,425.00 | 28,425.00 | 6.20% | 14,276,000 |
| Feb 27, 2026 | 26,465.00 | 26,795.00 | 25,750.00 | 26,765.00 | 26,765.00 | -2.55% | 11,083,100 |
| Feb 26, 2026 | 27,325.00 | 29,100.00 | 26,605.00 | 27,465.00 | 27,465.00 | 2.39% | 16,117,700 |
| Feb 25, 2026 | 25,225.00 | 26,920.00 | 24,590.00 | 26,825.00 | 26,825.00 | 6.49% | 15,138,300 |
| Feb 24, 2026 | 23,400.00 | 25,520.00 | 23,390.00 | 25,190.00 | 25,190.00 | 10.00% | 14,357,200 |
| Feb 20, 2026 | 22,960.00 | 23,160.00 | 22,570.00 | 22,900.00 | 22,900.00 | -0.22% | 5,279,900 |
| Feb 19, 2026 | 22,700.00 | 23,165.00 | 22,585.00 | 22,950.00 | 22,950.00 | 2.73% | 7,146,600 |
| Feb 18, 2026 | 21,600.00 | 22,400.00 | 21,315.00 | 22,340.00 | 22,340.00 | 4.30% | 6,893,800 |
| Feb 17, 2026 | 21,400.00 | 21,840.00 | 20,910.00 | 21,420.00 | 21,420.00 | -0.12% | 5,568,500 |
| Feb 16, 2026 | 21,885.00 | 22,145.00 | 21,310.00 | 21,445.00 | 21,445.00 | -1.61% | 5,202,700 |
| Feb 13, 2026 | 22,685.00 | 22,970.00 | 21,705.00 | 21,795.00 | 21,795.00 | -5.44% | 9,904,400 |
| Feb 12, 2026 | 23,375.00 | 23,435.00 | 22,255.00 | 23,050.00 | 23,050.00 | -0.04% | 10,877,400 |
| Feb 10, 2026 | 23,200.00 | 23,825.00 | 22,605.00 | 23,060.00 | 23,060.00 | 5.03% | 17,466,200 |
| Feb 9, 2026 | 23,340.00 | 24,595.00 | 21,150.00 | 21,955.00 | 21,955.00 | -1.96% | 26,472,200 |
| Feb 6, 2026 | 21,300.00 | 22,565.00 | 21,260.00 | 22,395.00 | 22,395.00 | 3.42% | 8,407,400 |
| Feb 5, 2026 | 22,500.00 | 22,765.00 | 21,340.00 | 21,655.00 | 21,655.00 | -5.06% | 9,099,600 |
| Feb 4, 2026 | 22,000.00 | 23,170.00 | 21,860.00 | 22,810.00 | 22,810.00 | 4.73% | 12,379,600 |
| Feb 3, 2026 | 21,000.00 | 22,070.00 | 20,745.00 | 21,780.00 | 21,780.00 | 9.67% | 11,444,000 |
| Feb 2, 2026 | 19,970.00 | 21,105.00 | 19,500.00 | 19,860.00 | 19,860.00 | 1.48% | 12,924,100 |
| Jan 30, 2026 | 19,500.00 | 20,100.00 | 19,025.00 | 19,570.00 | 19,570.00 | 0.51% | 8,927,400 |
| Jan 29, 2026 | 20,030.00 | 20,065.00 | 19,045.00 | 19,470.00 | 19,470.00 | -2.99% | 8,891,600 |
| Jan 28, 2026 | 19,570.00 | 20,620.00 | 19,495.00 | 20,070.00 | 20,070.00 | 9.25% | 14,637,000 |
| Jan 27, 2026 | 17,950.00 | 18,370.00 | 17,625.00 | 18,370.00 | 18,370.00 | 2.28% | 5,617,800 |
| Jan 26, 2026 | 17,505.00 | 18,370.00 | 17,500.00 | 17,960.00 | 17,960.00 | 0.31% | 6,870,900 |
| Jan 23, 2026 | 18,305.00 | 18,320.00 | 17,745.00 | 17,905.00 | 17,905.00 | -1.43% | 6,466,400 |
| Jan 22, 2026 | 18,265.00 | 18,425.00 | 17,805.00 | 18,165.00 | 18,165.00 | 1.31% | 8,595,600 |
| Jan 21, 2026 | 16,480.00 | 18,010.00 | 16,450.00 | 17,930.00 | 17,930.00 | 6.22% | 9,693,400 |
| Jan 20, 2026 | 17,095.00 | 17,125.00 | 16,640.00 | 16,880.00 | 16,880.00 | -2.37% | 6,900,600 |
| Jan 19, 2026 | 17,000.00 | 17,435.00 | 16,765.00 | 17,290.00 | 17,290.00 | -2.37% | 6,953,000 |
| Jan 16, 2026 | 17,300.00 | 17,780.00 | 17,080.00 | 17,710.00 | 17,710.00 | 2.37% | 6,151,100 |
| Jan 15, 2026 | 17,005.00 | 17,330.00 | 16,905.00 | 17,300.00 | 17,300.00 | 0.03% | 4,841,200 |
| Jan 14, 2026 | 17,300.00 | 17,390.00 | 16,875.00 | 17,295.00 | 17,295.00 | 0.76% | 6,475,400 |
| Jan 13, 2026 | 17,705.00 | 17,750.00 | 17,040.00 | 17,165.00 | 17,165.00 | 0.47% | 7,509,100 |
| Jan 9, 2026 | 17,280.00 | 17,375.00 | 16,650.00 | 17,085.00 | 17,085.00 | -2.84% | 8,000,800 |
| Jan 8, 2026 | 18,120.00 | 18,430.00 | 17,585.00 | 17,585.00 | 17,585.00 | -3.62% | 6,593,200 |
| Jan 7, 2026 | 18,470.00 | 18,670.00 | 17,990.00 | 18,245.00 | 18,245.00 | -1.38% | 5,946,500 |
| Jan 6, 2026 | 18,670.00 | 18,700.00 | 18,140.00 | 18,500.00 | 18,500.00 | 0.30% | 6,269,900 |
| Jan 5, 2026 | 18,100.00 | 18,550.00 | 17,730.00 | 18,445.00 | 18,445.00 | 5.76% | 7,838,000 |
| Dec 30, 2025 | 17,555.00 | 17,835.00 | 17,380.00 | 17,440.00 | 17,440.00 | -2.05% | 6,875,000 |
| Dec 29, 2025 | 17,415.00 | 17,960.00 | 17,320.00 | 17,805.00 | 17,805.00 | 3.76% | 7,795,300 |
| Dec 26, 2025 | 17,690.00 | 17,755.00 | 17,030.00 | 17,160.00 | 17,160.00 | -2.61% | 6,699,000 |
| Dec 25, 2025 | 17,885.00 | 18,010.00 | 17,460.00 | 17,620.00 | 17,620.00 | -2.49% | 4,537,000 |
| Dec 24, 2025 | 17,840.00 | 18,230.00 | 17,780.00 | 18,070.00 | 18,070.00 | 1.29% | 6,384,500 |
| Dec 23, 2025 | 17,800.00 | 17,880.00 | 17,525.00 | 17,840.00 | 17,840.00 | 0.31% | 4,916,100 |
| Dec 22, 2025 | 17,325.00 | 17,845.00 | 17,165.00 | 17,785.00 | 17,785.00 | 6.95% | 8,447,500 |
| Dec 19, 2025 | 16,135.00 | 16,880.00 | 16,075.00 | 16,630.00 | 16,630.00 | 4.20% | 9,409,900 |
| Dec 18, 2025 | 15,800.00 | 16,230.00 | 15,735.00 | 15,960.00 | 15,960.00 | -3.42% | 8,969,300 |
| Dec 17, 2025 | 16,505.00 | 16,660.00 | 15,935.00 | 16,525.00 | 16,525.00 | 0.15% | 10,377,800 |
| Dec 16, 2025 | 17,125.00 | 17,235.00 | 16,355.00 | 16,500.00 | 16,500.00 | -6.73% | 9,021,400 |
| Dec 15, 2025 | 17,500.00 | 17,980.00 | 17,285.00 | 17,690.00 | 17,690.00 | -4.38% | 7,855,900 |
| Dec 12, 2025 | 18,500.00 | 18,590.00 | 18,065.00 | 18,500.00 | 18,500.00 | 1.54% | 7,778,200 |
| Dec 11, 2025 | 18,600.00 | 19,070.00 | 18,140.00 | 18,220.00 | 18,220.00 | -1.30% | 10,137,000 |
| Dec 10, 2025 | 18,850.00 | 18,970.00 | 18,040.00 | 18,460.00 | 18,460.00 | -0.05% | 8,070,600 |
| Dec 9, 2025 | 18,515.00 | 18,570.00 | 17,865.00 | 18,470.00 | 18,470.00 | 0.08% | 8,390,300 |
| Dec 8, 2025 | 17,700.00 | 18,590.00 | 17,440.00 | 18,455.00 | 18,455.00 | 6.99% | 11,481,900 |
| 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 |