Fujitec Co., Ltd. (TYO:6406)
Japan
· Delayed Price · Currency is JPY 5,660.00
0.00 (0.00%)
At close: Mar 9, 2026
Fujitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,660.00 | 5,680.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 75,500 |
| Mar 6, 2026 | 5,660.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 20,200 |
| Mar 5, 2026 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.18% | 54,100 |
| Mar 4, 2026 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 0.18% | 48,800 |
| Mar 3, 2026 | 5,670.00 | 5,690.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 197,000 |
| Mar 2, 2026 | 5,660.00 | 5,680.00 | 5,660.00 | 5,680.00 | 5,680.00 | 0.35% | 86,600 |
| Feb 27, 2026 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.11% | 47,900 |
| Feb 26, 2026 | 5,667.00 | 5,673.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 1,511,300 |
| Feb 25, 2026 | 5,667.00 | 5,673.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 353,000 |
| Feb 24, 2026 | 5,667.00 | 5,671.00 | 5,666.00 | 5,666.00 | 5,666.00 | -0.23% | 327,700 |
| Feb 20, 2026 | 5,668.00 | 5,679.00 | 5,666.00 | 5,679.00 | 5,679.00 | 0.19% | 18,100 |
| Feb 19, 2026 | 5,669.00 | 5,677.00 | 5,668.00 | 5,668.00 | 5,668.00 | - | 20,400 |
| Feb 18, 2026 | 5,667.00 | 5,698.00 | 5,666.00 | 5,668.00 | 5,668.00 | 0.04% | 33,700 |
| Feb 17, 2026 | 5,666.00 | 5,668.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 66,700 |
| Feb 16, 2026 | 5,666.00 | 5,668.00 | 5,665.00 | 5,666.00 | 5,666.00 | - | 17,300 |
| Feb 13, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,666.00 | 5,666.00 | 0.02% | 33,000 |
| Feb 12, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 35,300 |
| Feb 10, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 69,500 |
| Feb 9, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 53,700 |
| Feb 6, 2026 | 5,665.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 47,400 |
| Feb 5, 2026 | 5,666.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 43,000 |
| Feb 4, 2026 | 5,666.00 | 5,670.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.02% | 193,800 |
| Feb 3, 2026 | 5,666.00 | 5,671.00 | 5,665.00 | 5,666.00 | 5,666.00 | 0.02% | 45,300 |
| Feb 2, 2026 | 5,666.00 | 5,668.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 63,000 |
| Jan 30, 2026 | 5,665.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 95,400 |
| Jan 29, 2026 | 5,666.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 59,100 |
| Jan 28, 2026 | 5,665.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 55,300 |
| Jan 27, 2026 | 5,665.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.02% | 98,400 |
| Jan 26, 2026 | 5,665.00 | 5,666.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 164,400 |
| Jan 23, 2026 | 5,664.00 | 5,666.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 120,500 |
| Jan 22, 2026 | 5,665.00 | 5,667.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 59,000 |
| Jan 21, 2026 | 5,664.00 | 5,666.00 | 5,664.00 | 5,664.00 | 5,664.00 | -0.02% | 67,000 |
| Jan 20, 2026 | 5,665.00 | 5,667.00 | 5,664.00 | 5,665.00 | 5,665.00 | 0.02% | 54,200 |
| Jan 19, 2026 | 5,665.00 | 5,668.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 186,300 |
| Jan 16, 2026 | 5,670.00 | 5,676.00 | 5,664.00 | 5,664.00 | 5,664.00 | -0.09% | 147,900 |
| Jan 15, 2026 | 5,665.00 | 5,675.00 | 5,664.00 | 5,669.00 | 5,669.00 | 0.12% | 96,500 |
| Jan 14, 2026 | 5,667.00 | 5,667.00 | 5,659.00 | 5,662.00 | 5,662.00 | -0.05% | 85,900 |
| Jan 13, 2026 | 5,670.00 | 5,677.00 | 5,664.00 | 5,665.00 | 5,665.00 | -0.09% | 230,700 |
| Jan 9, 2026 | 5,668.00 | 5,670.00 | 5,667.00 | 5,670.00 | 5,670.00 | 0.07% | 59,000 |
| Jan 8, 2026 | 5,671.00 | 5,671.00 | 5,663.00 | 5,666.00 | 5,666.00 | 0.04% | 60,400 |
| Jan 7, 2026 | 5,661.00 | 5,666.00 | 5,659.00 | 5,664.00 | 5,664.00 | 0.05% | 270,000 |
| Jan 6, 2026 | 5,660.00 | 5,662.00 | 5,659.00 | 5,661.00 | 5,661.00 | 0.04% | 257,700 |
| Jan 5, 2026 | 5,659.00 | 5,661.00 | 5,658.00 | 5,659.00 | 5,659.00 | 0.04% | 334,200 |
| Dec 30, 2025 | 5,660.00 | 5,663.00 | 5,655.00 | 5,657.00 | 5,657.00 | -0.02% | 588,700 |
| Dec 29, 2025 | 5,704.00 | 5,738.00 | 5,658.00 | 5,658.00 | 5,658.00 | -0.74% | 3,905,800 |
| Dec 26, 2025 | 5,715.00 | 5,748.00 | 5,691.00 | 5,700.00 | 5,700.00 | - | 73,200 |
| Dec 25, 2025 | 5,683.00 | 5,701.00 | 5,674.00 | 5,700.00 | 5,700.00 | 0.30% | 51,600 |
| Dec 24, 2025 | 5,674.00 | 5,713.00 | 5,668.00 | 5,683.00 | 5,683.00 | 0.14% | 147,900 |
| Dec 23, 2025 | 5,672.00 | 5,677.00 | 5,668.00 | 5,675.00 | 5,675.00 | 0.09% | 129,400 |
| Dec 22, 2025 | 5,672.00 | 5,674.00 | 5,667.00 | 5,670.00 | 5,670.00 | - | 80,900 |
| Dec 19, 2025 | 5,671.00 | 5,677.00 | 5,665.00 | 5,670.00 | 5,670.00 | - | 422,900 |
| Dec 18, 2025 | 5,683.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.18% | 170,200 |
| Dec 17, 2025 | 5,676.00 | 5,680.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.07% | 63,200 |
| Dec 16, 2025 | 5,656.00 | 5,683.00 | 5,654.00 | 5,676.00 | 5,676.00 | 0.37% | 86,000 |
| Dec 15, 2025 | 5,666.00 | 5,674.00 | 5,652.00 | 5,655.00 | 5,655.00 | -0.12% | 91,500 |
| Dec 12, 2025 | 5,690.00 | 5,690.00 | 5,650.00 | 5,662.00 | 5,662.00 | -0.47% | 242,800 |
| Dec 11, 2025 | 5,695.00 | 5,698.00 | 5,689.00 | 5,689.00 | 5,689.00 | -0.05% | 201,300 |
| Dec 10, 2025 | 5,691.00 | 5,694.00 | 5,686.00 | 5,692.00 | 5,692.00 | - | 238,400 |
| Dec 9, 2025 | 5,693.00 | 5,697.00 | 5,691.00 | 5,692.00 | 5,692.00 | 0.02% | 132,500 |
| Dec 8, 2025 | 5,700.00 | 5,714.00 | 5,691.00 | 5,691.00 | 5,691.00 | -0.32% | 275,500 |
| 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 |