Fujitec Co., Ltd. (TYO:6406)
Japan
· Delayed Price · Currency is JPY 5,709.00
+16.00 (0.28%)
At close: Dec 5, 2025
Fujitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,691.00 | 5,716.00 | 5,691.00 | 5,709.00 | 5,709.00 | 0.28% | 304,600 |
| Dec 4, 2025 | 5,689.00 | 5,693.00 | 5,689.00 | 5,693.00 | 5,693.00 | 0.07% | 220,500 |
| Dec 3, 2025 | 5,689.00 | 5,693.00 | 5,688.00 | 5,689.00 | 5,689.00 | - | 253,300 |
| Dec 2, 2025 | 5,691.00 | 5,693.00 | 5,687.00 | 5,689.00 | 5,689.00 | -0.09% | 193,700 |
| Dec 1, 2025 | 5,688.00 | 5,697.00 | 5,688.00 | 5,694.00 | 5,694.00 | 0.12% | 164,500 |
| Nov 28, 2025 | 5,700.00 | 5,705.00 | 5,687.00 | 5,687.00 | 5,687.00 | -0.25% | 278,600 |
| Nov 27, 2025 | 5,700.00 | 5,707.00 | 5,693.00 | 5,701.00 | 5,701.00 | - | 290,100 |
| Nov 26, 2025 | 5,705.00 | 5,710.00 | 5,692.00 | 5,701.00 | 5,701.00 | -0.51% | 485,100 |
| Nov 25, 2025 | 5,702.00 | 5,730.00 | 5,695.00 | 5,730.00 | 5,730.00 | 0.51% | 487,100 |
| Nov 21, 2025 | 5,700.00 | 5,702.00 | 5,693.00 | 5,701.00 | 5,701.00 | - | 542,700 |
| Nov 20, 2025 | 5,697.00 | 5,708.00 | 5,692.00 | 5,701.00 | 5,701.00 | 0.07% | 567,000 |
| Nov 19, 2025 | 5,686.00 | 5,697.00 | 5,686.00 | 5,697.00 | 5,697.00 | 0.19% | 490,900 |
| Nov 18, 2025 | 5,689.00 | 5,692.00 | 5,685.00 | 5,686.00 | 5,686.00 | -0.04% | 320,800 |
| Nov 17, 2025 | 5,686.00 | 5,698.00 | 5,686.00 | 5,688.00 | 5,688.00 | 0.05% | 160,800 |
| Nov 14, 2025 | 5,685.00 | 5,699.00 | 5,685.00 | 5,685.00 | 5,685.00 | -0.02% | 262,800 |
| Nov 13, 2025 | 5,686.00 | 5,687.00 | 5,676.00 | 5,686.00 | 5,686.00 | 0.02% | 140,300 |
| Nov 12, 2025 | 5,684.00 | 5,691.00 | 5,673.00 | 5,685.00 | 5,685.00 | 0.02% | 227,200 |
| Nov 11, 2025 | 5,666.00 | 5,687.00 | 5,666.00 | 5,684.00 | 5,684.00 | 0.34% | 195,600 |
| Nov 10, 2025 | 5,681.00 | 5,684.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.07% | 219,300 |
| Nov 7, 2025 | 5,670.00 | 5,679.00 | 5,668.00 | 5,669.00 | 5,669.00 | 0.07% | 131,900 |
| Nov 6, 2025 | 5,687.00 | 5,688.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.32% | 298,200 |
| Nov 5, 2025 | 5,677.00 | 5,684.00 | 5,672.00 | 5,683.00 | 5,683.00 | -0.09% | 251,300 |
| Nov 4, 2025 | 5,665.00 | 5,700.00 | 5,665.00 | 5,688.00 | 5,688.00 | 0.41% | 222,200 |
| Oct 31, 2025 | 5,670.00 | 5,676.00 | 5,654.00 | 5,665.00 | 5,665.00 | - | 445,600 |
| Oct 30, 2025 | 5,670.00 | 5,682.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 802,400 |
| Oct 29, 2025 | 5,670.00 | 5,680.00 | 5,664.00 | 5,665.00 | 5,665.00 | -0.49% | 156,900 |
| Oct 28, 2025 | 5,685.00 | 5,695.00 | 5,677.00 | 5,693.00 | 5,693.00 | 0.14% | 230,500 |
| Oct 27, 2025 | 5,695.00 | 5,721.00 | 5,674.00 | 5,685.00 | 5,685.00 | 0.26% | 221,900 |
| Oct 24, 2025 | 5,663.00 | 5,680.00 | 5,661.00 | 5,670.00 | 5,670.00 | 0.12% | 256,800 |
| Oct 23, 2025 | 5,664.00 | 5,673.00 | 5,657.00 | 5,663.00 | 5,663.00 | 0.14% | 201,200 |
| Oct 22, 2025 | 5,649.00 | 5,670.00 | 5,649.00 | 5,655.00 | 5,655.00 | 0.11% | 444,700 |
| Oct 21, 2025 | 5,650.00 | 5,658.00 | 5,645.00 | 5,649.00 | 5,649.00 | -0.02% | 165,400 |
| Oct 20, 2025 | 5,645.00 | 5,658.00 | 5,637.00 | 5,650.00 | 5,650.00 | 0.25% | 225,600 |
| Oct 17, 2025 | 5,630.00 | 5,640.00 | 5,628.00 | 5,636.00 | 5,636.00 | 0.02% | 362,500 |
| Oct 16, 2025 | 5,637.00 | 5,644.00 | 5,620.00 | 5,635.00 | 5,635.00 | 0.02% | 473,400 |
| Oct 15, 2025 | 5,643.00 | 5,649.00 | 5,634.00 | 5,634.00 | 5,634.00 | -0.11% | 268,400 |
| Oct 14, 2025 | 5,662.00 | 5,667.00 | 5,638.00 | 5,640.00 | 5,640.00 | -0.55% | 507,100 |
| Oct 10, 2025 | 5,662.00 | 5,681.00 | 5,662.00 | 5,671.00 | 5,671.00 | -0.18% | 159,000 |
| Oct 9, 2025 | 5,674.00 | 5,688.00 | 5,667.00 | 5,681.00 | 5,681.00 | 0.09% | 189,400 |
| Oct 8, 2025 | 5,663.00 | 5,682.00 | 5,660.00 | 5,676.00 | 5,676.00 | 0.34% | 159,700 |
| Oct 7, 2025 | 5,655.00 | 5,665.00 | 5,653.00 | 5,657.00 | 5,657.00 | 0.04% | 184,800 |
| Oct 6, 2025 | 5,667.00 | 5,671.00 | 5,646.00 | 5,655.00 | 5,655.00 | -0.12% | 265,600 |
| Oct 3, 2025 | 5,660.00 | 5,662.00 | 5,641.00 | 5,662.00 | 5,662.00 | 0.25% | 201,400 |
| Oct 2, 2025 | 5,650.00 | 5,664.00 | 5,640.00 | 5,648.00 | 5,648.00 | 0.04% | 254,100 |
| Oct 1, 2025 | 5,647.00 | 5,654.00 | 5,636.00 | 5,646.00 | 5,646.00 | -0.02% | 254,900 |
| Sep 30, 2025 | 5,660.00 | 5,672.00 | 5,647.00 | 5,647.00 | 5,647.00 | -0.67% | 206,100 |
| Sep 29, 2025 | 5,685.00 | 5,687.00 | 5,663.00 | 5,685.00 | 5,685.00 | - | 204,700 |
| Sep 26, 2025 | 5,648.00 | 5,690.00 | 5,648.00 | 5,685.00 | 5,685.00 | -0.12% | 232,100 |
| Sep 25, 2025 | 5,690.00 | 5,697.00 | 5,680.00 | 5,692.00 | 5,692.00 | 0.21% | 90,400 |
| Sep 24, 2025 | 5,677.00 | 5,682.00 | 5,664.00 | 5,680.00 | 5,680.00 | 0.09% | 179,500 |
| Sep 22, 2025 | 5,642.00 | 5,679.00 | 5,642.00 | 5,675.00 | 5,675.00 | 0.62% | 230,100 |
| Sep 19, 2025 | 5,645.00 | 5,663.00 | 5,634.00 | 5,640.00 | 5,640.00 | -0.48% | 466,000 |
| Sep 18, 2025 | 5,670.00 | 5,670.00 | 5,641.00 | 5,667.00 | 5,667.00 | -0.05% | 125,200 |
| Sep 17, 2025 | 5,641.00 | 5,679.00 | 5,638.00 | 5,670.00 | 5,670.00 | 0.39% | 149,200 |
| Sep 16, 2025 | 5,631.00 | 5,648.00 | 5,627.00 | 5,648.00 | 5,648.00 | 0.34% | 356,700 |
| Sep 12, 2025 | 5,640.00 | 5,641.00 | 5,625.00 | 5,629.00 | 5,629.00 | -0.12% | 424,800 |
| Sep 11, 2025 | 5,645.00 | 5,650.00 | 5,630.00 | 5,636.00 | 5,636.00 | -0.27% | 281,500 |
| Sep 10, 2025 | 5,648.00 | 5,658.00 | 5,640.00 | 5,651.00 | 5,651.00 | 0.04% | 193,300 |
| Sep 9, 2025 | 5,636.00 | 5,650.00 | 5,632.00 | 5,649.00 | 5,649.00 | 0.30% | 214,800 |
| Sep 8, 2025 | 5,640.00 | 5,652.00 | 5,631.00 | 5,632.00 | 5,632.00 | -0.25% | 173,600 |
| Sep 5, 2025 | 5,642.00 | 5,646.00 | 5,632.00 | 5,646.00 | 5,646.00 | 0.16% | 184,800 |
| Sep 4, 2025 | 5,629.00 | 5,637.00 | 5,623.00 | 5,637.00 | 5,637.00 | 0.14% | 190,400 |
| Sep 3, 2025 | 5,626.00 | 5,630.00 | 5,620.00 | 5,629.00 | 5,629.00 | 0.07% | 253,400 |
| Sep 2, 2025 | 5,627.00 | 5,634.00 | 5,625.00 | 5,625.00 | 5,625.00 | -0.16% | 196,500 |
| Sep 1, 2025 | 5,631.00 | 5,645.00 | 5,629.00 | 5,634.00 | 5,634.00 | 0.07% | 127,800 |
| Aug 29, 2025 | 5,630.00 | 5,635.00 | 5,626.00 | 5,630.00 | 5,630.00 | - | 198,500 |
| Aug 28, 2025 | 5,632.00 | 5,637.00 | 5,629.00 | 5,630.00 | 5,630.00 | -0.09% | 212,800 |
| Aug 27, 2025 | 5,639.00 | 5,647.00 | 5,635.00 | 5,635.00 | 5,635.00 | -0.18% | 99,900 |
| Aug 26, 2025 | 5,621.00 | 5,645.00 | 5,621.00 | 5,645.00 | 5,645.00 | 0.27% | 325,800 |
| Aug 25, 2025 | 5,630.00 | 5,635.00 | 5,619.00 | 5,630.00 | 5,630.00 | -0.35% | 476,400 |
| Aug 22, 2025 | 5,647.00 | 5,664.00 | 5,644.00 | 5,650.00 | 5,650.00 | -0.02% | 173,500 |
| Aug 21, 2025 | 5,637.00 | 5,657.00 | 5,634.00 | 5,651.00 | 5,651.00 | 0.28% | 138,200 |
| Aug 20, 2025 | 5,639.00 | 5,649.00 | 5,634.00 | 5,635.00 | 5,635.00 | -0.32% | 233,700 |
| Aug 19, 2025 | 5,635.00 | 5,660.00 | 5,635.00 | 5,653.00 | 5,653.00 | 0.39% | 183,800 |
| Aug 18, 2025 | 5,633.00 | 5,642.00 | 5,630.00 | 5,631.00 | 5,631.00 | - | 218,800 |
| Aug 15, 2025 | 5,633.00 | 5,645.00 | 5,631.00 | 5,631.00 | 5,631.00 | - | 258,500 |
| Aug 14, 2025 | 5,633.00 | 5,639.00 | 5,627.00 | 5,631.00 | 5,631.00 | -0.16% | 235,100 |
| Aug 13, 2025 | 5,643.00 | 5,664.00 | 5,629.00 | 5,640.00 | 5,640.00 | -0.18% | 225,900 |
| Aug 12, 2025 | 5,655.00 | 5,678.00 | 5,621.00 | 5,650.00 | 5,650.00 | -0.46% | 373,700 |
| Aug 8, 2025 | 5,678.00 | 5,689.00 | 5,655.00 | 5,676.00 | 5,676.00 | -0.04% | 126,000 |
| Aug 7, 2025 | 5,649.00 | 5,687.00 | 5,645.00 | 5,678.00 | 5,678.00 | 0.48% | 245,600 |
| Aug 6, 2025 | 5,680.00 | 5,694.00 | 5,648.00 | 5,651.00 | 5,651.00 | -0.76% | 311,000 |
| Aug 5, 2025 | 5,625.00 | 5,694.00 | 5,624.00 | 5,694.00 | 5,694.00 | 1.33% | 326,300 |
| Aug 4, 2025 | 5,615.00 | 5,628.00 | 5,611.00 | 5,619.00 | 5,619.00 | -0.20% | 314,300 |
| Aug 1, 2025 | 5,615.00 | 5,644.00 | 5,612.00 | 5,630.00 | 5,630.00 | 0.29% | 567,000 |
| Jul 31, 2025 | 5,614.00 | 5,624.00 | 5,609.00 | 5,614.00 | 5,614.00 | -0.02% | 887,300 |
| Jul 30, 2025 | 5,630.00 | 5,634.00 | 5,604.00 | 5,615.00 | 5,615.00 | -9.51% | 1,292,700 |
| Jul 29, 2025 | 6,189.00 | 6,256.00 | 6,150.00 | 6,205.00 | 6,205.00 | 0.58% | 133,600 |
| Jul 28, 2025 | 6,137.00 | 6,243.00 | 6,074.00 | 6,169.00 | 6,169.00 | 0.10% | 234,300 |
| Jul 25, 2025 | 6,092.00 | 6,241.00 | 6,050.00 | 6,163.00 | 6,163.00 | 2.09% | 384,200 |
| Jul 24, 2025 | 5,980.00 | 6,065.00 | 5,941.00 | 6,037.00 | 6,037.00 | 1.17% | 154,700 |
| Jul 23, 2025 | 5,859.00 | 6,018.00 | 5,849.00 | 5,967.00 | 5,967.00 | 2.09% | 131,400 |
| Jul 22, 2025 | 5,890.00 | 5,916.00 | 5,841.00 | 5,845.00 | 5,845.00 | -1.18% | 87,500 |
| Jul 18, 2025 | 5,960.00 | 5,960.00 | 5,904.00 | 5,915.00 | 5,915.00 | 0.22% | 79,200 |
| Jul 17, 2025 | 5,870.00 | 5,939.00 | 5,854.00 | 5,902.00 | 5,902.00 | -0.24% | 60,600 |
| Jul 16, 2025 | 5,894.00 | 5,950.00 | 5,875.00 | 5,916.00 | 5,916.00 | 0.17% | 142,500 |
| Jul 15, 2025 | 5,996.00 | 5,996.00 | 5,887.00 | 5,906.00 | 5,906.00 | -1.02% | 89,700 |
| Jul 14, 2025 | 5,990.00 | 6,016.00 | 5,952.00 | 5,967.00 | 5,967.00 | -0.38% | 109,500 |
| Jul 11, 2025 | 6,024.00 | 6,117.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 142,800 |
| Jul 10, 2025 | 6,002.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | -0.10% | 144,200 |