Skip to main content
Fujikura Ltd. (TYO:5803)
Japan flag Japan · Delayed Price · Currency is JPY
6,281.00
-66.00 (-1.04%)
Apr 28, 2026, 3:30 PM JST

Fujikura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,231.006,321.006,120.006,281.006,281.00-1.04%46,167,300
Apr 27, 20266,037.006,397.005,993.006,347.006,347.005.14%52,739,100
Apr 24, 20265,987.006,100.005,894.006,037.006,037.002.44%40,846,300
Apr 23, 20266,119.006,218.005,780.005,893.005,893.00-1.54%57,099,000
Apr 22, 20265,833.005,989.005,688.005,985.005,985.001.63%42,928,800
Apr 21, 20265,577.005,889.005,574.005,889.005,889.006.51%49,306,000
Apr 20, 20265,692.005,898.005,523.005,529.005,529.00-4.04%49,029,200
Apr 17, 20265,903.005,987.005,756.005,762.005,762.00-3.18%49,543,600
Apr 16, 20265,600.005,959.005,550.005,951.005,951.004.72%53,271,700
Apr 15, 20265,960.006,037.005,625.005,683.005,683.00-4.25%57,485,900
Apr 14, 20265,947.005,985.005,782.005,935.005,935.004.16%63,357,200
Apr 13, 20265,914.006,004.005,647.005,698.005,698.001.21%67,148,400
Apr 10, 20265,176.005,644.005,173.005,630.005,630.0011.97%83,540,900
Apr 9, 20264,806.005,073.004,740.005,028.005,028.003.12%70,638,500
Apr 8, 20264,835.004,888.004,709.004,876.004,876.0011.58%61,297,000
Apr 7, 20264,597.004,600.004,320.004,370.004,370.00-5.00%47,494,600
Apr 6, 20264,679.004,732.004,560.004,600.004,600.00-0.35%46,016,200
Apr 3, 20264,430.004,654.004,420.004,616.004,616.007.52%51,978,000
Apr 2, 20264,535.004,662.004,238.004,293.004,293.00-3.44%56,992,200
Apr 1, 20264,370.004,470.004,291.004,446.004,446.008.70%48,295,400
Mar 31, 20264,250.004,281.004,056.004,090.004,090.00-9.21%58,825,600
Mar 30, 20264,445.004,526.004,230.004,505.004,505.00-2.17%43,818,400
Mar 27, 20264,583.334,687.504,416.674,605.004,585.00-1.73%71,943,599
Mar 26, 20264,610.834,847.504,609.174,685.834,665.482.33%77,554,199
Mar 25, 20264,483.334,610.834,469.174,579.174,559.287.32%57,943,199
Mar 24, 20264,203.334,323.334,125.004,266.674,248.145.22%61,704,599
Mar 23, 20264,010.834,135.833,940.004,055.004,037.39-3.95%57,577,199
Mar 19, 20264,215.004,338.334,194.174,221.674,203.33-1.46%59,898,599
Mar 18, 20264,166.674,285.004,150.834,284.174,265.564.47%43,075,799
Mar 17, 20264,346.674,350.004,067.504,100.834,083.02-4.00%56,506,799
Mar 16, 20264,450.004,450.834,116.674,271.674,253.11-3.36%82,700,399
Mar 13, 20264,116.674,538.334,106.674,420.004,400.803.19%105,901,199
Mar 12, 20264,229.174,415.004,147.504,283.334,264.730.19%74,997,599
Mar 11, 20264,200.004,376.674,158.334,275.004,256.436.59%65,273,399
Mar 10, 20264,033.334,171.673,935.834,010.833,993.416.41%55,357,799
Mar 9, 20263,766.673,873.333,560.003,769.173,752.80-9.90%77,989,199
Mar 6, 20264,303.334,326.674,022.504,183.334,165.16-4.64%82,907,399
Mar 5, 20264,479.174,619.174,304.174,386.674,367.613.72%86,735,399
Mar 4, 20264,418.334,550.004,131.674,229.174,210.80-7.22%88,846,799
Mar 3, 20264,850.004,968.334,505.004,558.334,538.54-3.78%95,626,799
Mar 2, 20264,316.674,745.834,315.004,737.504,716.926.20%85,655,999
Feb 27, 20264,410.834,465.834,291.674,460.834,441.46-2.55%66,498,599
Feb 26, 20264,554.174,850.004,434.174,577.504,557.622.39%96,706,199
Feb 25, 20264,204.174,486.674,098.334,470.834,451.426.49%90,829,799
Feb 24, 20263,900.004,253.333,898.334,198.334,180.1010.00%86,143,199
Feb 20, 20263,826.673,860.003,761.673,816.673,800.09-0.22%31,679,399
Feb 19, 20263,783.333,860.833,764.173,825.003,808.392.73%42,879,599
Feb 18, 20263,600.003,733.333,552.503,723.333,707.164.30%41,362,799
Feb 17, 20263,566.673,640.003,485.003,570.003,554.50-0.12%33,410,999
Feb 16, 20263,647.503,690.833,551.673,574.173,558.64-1.61%31,216,199
Feb 13, 20263,780.833,828.333,617.503,632.503,616.72-5.44%59,426,399
Feb 12, 20263,895.833,905.833,709.173,841.673,824.98-0.04%65,264,399
Feb 10, 20263,866.673,970.833,767.503,843.333,826.645.03%104,797,199
Feb 9, 20263,890.004,099.173,525.003,659.173,643.27-1.96%158,833,199
Feb 6, 20263,550.003,760.833,543.333,732.503,716.293.42%50,444,399
Feb 5, 20263,750.003,794.173,556.673,609.173,593.49-5.06%54,597,599
Feb 4, 20263,666.673,861.673,643.333,801.673,785.164.73%74,277,599
Feb 3, 20263,500.003,678.333,457.503,630.003,614.239.67%68,663,999
Feb 2, 20263,328.333,517.503,250.003,310.003,295.621.48%77,544,599
Jan 30, 20263,250.003,350.003,170.833,261.673,247.500.51%53,564,399
Jan 29, 20263,338.333,344.173,174.173,245.003,230.91-2.99%53,349,599
Jan 28, 20263,261.673,436.673,249.173,345.003,330.479.25%87,821,999
Jan 27, 20262,991.673,061.672,937.503,061.673,048.372.28%33,706,799
Jan 26, 20262,917.503,061.672,916.672,993.332,980.330.31%41,225,399
Jan 23, 20263,050.833,053.332,957.502,984.172,971.21-1.43%38,798,399
Jan 22, 20263,044.173,070.832,967.503,027.503,014.351.31%51,573,599
Jan 21, 20262,746.673,001.672,741.672,988.332,975.356.22%58,160,399
Jan 20, 20262,849.172,854.172,773.332,813.332,801.11-2.37%41,403,599
Jan 19, 20262,833.332,905.832,794.172,881.672,869.15-2.37%41,717,999
Jan 16, 20262,883.332,963.332,846.672,951.672,938.852.37%36,906,599
Jan 15, 20262,834.172,888.332,817.502,883.332,870.810.03%29,047,199
Jan 14, 20262,883.332,898.332,812.502,882.502,869.980.76%38,852,399
Jan 13, 20262,950.832,958.332,840.002,860.832,848.410.47%45,054,599
Jan 9, 20262,880.002,895.832,775.002,847.502,835.13-2.84%48,004,799
Jan 8, 20263,020.003,071.672,930.832,930.832,918.10-3.62%39,559,199
Jan 7, 20263,078.333,111.672,998.333,040.833,027.63-1.38%35,678,999
Jan 6, 20263,111.673,116.673,023.333,083.333,069.940.30%37,619,399
Jan 5, 20263,016.673,091.672,955.003,074.173,060.825.76%47,027,999
Dec 30, 20252,925.832,972.502,896.672,906.672,894.04-2.05%41,249,999
Dec 29, 20252,902.502,993.332,886.672,967.502,954.613.76%46,771,799
Dec 26, 20252,948.332,959.172,838.332,860.002,847.58-2.61%40,193,999
Dec 25, 20252,980.833,001.672,910.002,936.672,923.91-2.49%27,221,999
Dec 24, 20252,973.333,038.332,963.333,011.672,998.591.29%38,306,999
Dec 23, 20252,966.672,980.002,920.832,973.332,960.420.31%29,496,599
Dec 22, 20252,887.502,974.172,860.832,964.172,951.296.95%50,684,999
Dec 19, 20252,689.172,813.332,679.172,771.672,759.634.20%56,459,399
Dec 18, 20252,633.332,705.002,622.502,660.002,648.45-3.42%53,815,799
Dec 17, 20252,750.832,776.672,655.832,754.172,742.210.15%62,266,799
Dec 16, 20252,854.172,872.502,725.832,750.002,738.06-6.73%54,128,399
Dec 15, 20252,916.672,996.672,880.832,948.332,935.53-4.38%47,135,399
Dec 12, 20253,083.333,098.333,010.833,083.333,069.941.54%46,669,199
Dec 11, 20253,100.003,178.333,023.333,036.673,023.48-1.30%60,821,999
Dec 10, 20253,141.673,161.673,006.673,076.673,063.30-0.05%48,423,599
Dec 9, 20253,085.833,095.002,977.503,078.333,064.960.08%50,341,799
Dec 8, 20252,950.003,098.332,906.673,075.833,062.476.99%68,891,399
Dec 5, 20252,850.002,905.832,798.332,875.002,862.511.77%39,488,399
Dec 4, 20252,803.332,885.002,801.672,825.002,812.73-0.47%34,066,199
Dec 3, 20252,825.002,885.832,800.002,838.332,826.012.59%47,456,999
Dec 2, 20252,761.672,836.672,754.172,766.672,754.651.56%63,932,999
Dec 1, 20252,969.172,970.832,700.002,724.172,712.34-8.94%87,986,999