Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan
· Delayed Price · Currency is JPY 895.00
+11.00 (1.24%)
Mar 10, 2026, 12:30 PM JST
Fukuvi Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 911.00 | 915.00 | 856.00 | 884.00 | 884.00 | -3.49% | 25,400 |
| Mar 6, 2026 | 920.00 | 924.00 | 915.00 | 916.00 | 916.00 | -0.87% | 1,700 |
| Mar 5, 2026 | 919.00 | 931.00 | 919.00 | 924.00 | 924.00 | 0.98% | 2,900 |
| Mar 4, 2026 | 929.00 | 929.00 | 901.00 | 915.00 | 915.00 | -1.93% | 8,900 |
| Mar 3, 2026 | 945.00 | 955.00 | 933.00 | 933.00 | 933.00 | -1.48% | 4,200 |
| Mar 2, 2026 | 939.00 | 953.00 | 939.00 | 947.00 | 947.00 | -0.73% | 2,100 |
| Feb 27, 2026 | 957.00 | 960.00 | 943.00 | 954.00 | 954.00 | 0.85% | 6,500 |
| Feb 26, 2026 | 955.00 | 955.00 | 946.00 | 946.00 | 946.00 | 0.64% | 2,400 |
| Feb 25, 2026 | 940.00 | 950.00 | 939.00 | 940.00 | 940.00 | 0.64% | 4,300 |
| Feb 24, 2026 | 938.00 | 941.00 | 934.00 | 934.00 | 934.00 | - | 3,500 |
| Feb 20, 2026 | 935.00 | 941.00 | 929.00 | 934.00 | 934.00 | - | 2,600 |
| Feb 19, 2026 | 940.00 | 941.00 | 925.00 | 934.00 | 934.00 | 0.54% | 2,700 |
| Feb 18, 2026 | 930.00 | 930.00 | 928.00 | 929.00 | 929.00 | 0.22% | 1,800 |
| Feb 17, 2026 | 928.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.32% | 1,900 |
| Feb 16, 2026 | 919.00 | 930.00 | 919.00 | 930.00 | 930.00 | 1.09% | 4,800 |
| Feb 13, 2026 | 927.00 | 927.00 | 915.00 | 920.00 | 920.00 | -2.13% | 10,800 |
| Feb 12, 2026 | 935.00 | 945.00 | 930.00 | 940.00 | 940.00 | 1.62% | 7,500 |
| Feb 10, 2026 | 925.00 | 935.00 | 921.00 | 925.00 | 925.00 | - | 6,000 |
| Feb 9, 2026 | 925.00 | 929.00 | 922.00 | 925.00 | 925.00 | 0.43% | 5,900 |
| Feb 6, 2026 | 920.00 | 925.00 | 920.00 | 921.00 | 921.00 | -0.86% | 3,500 |
| Feb 5, 2026 | 930.00 | 931.00 | 929.00 | 929.00 | 929.00 | -0.11% | 2,100 |
| Feb 4, 2026 | 928.00 | 933.00 | 923.00 | 930.00 | 930.00 | 0.32% | 8,000 |
| Feb 3, 2026 | 928.00 | 931.00 | 922.00 | 927.00 | 927.00 | 0.65% | 10,400 |
| Feb 2, 2026 | 932.00 | 940.00 | 919.00 | 921.00 | 921.00 | -1.50% | 4,400 |
| Jan 30, 2026 | 936.00 | 937.00 | 928.00 | 935.00 | 935.00 | 0.65% | 4,800 |
| Jan 29, 2026 | 925.00 | 930.00 | 915.00 | 929.00 | 929.00 | 0.32% | 6,900 |
| Jan 28, 2026 | 936.00 | 936.00 | 921.00 | 926.00 | 926.00 | -0.96% | 10,700 |
| Jan 27, 2026 | 930.00 | 945.00 | 930.00 | 935.00 | 935.00 | 0.75% | 4,200 |
| Jan 26, 2026 | 934.00 | 935.00 | 928.00 | 928.00 | 928.00 | -0.64% | 1,900 |
| Jan 23, 2026 | 938.00 | 938.00 | 933.00 | 934.00 | 934.00 | 0.32% | 1,000 |
| Jan 22, 2026 | 934.00 | 936.00 | 931.00 | 931.00 | 931.00 | -0.21% | 1,800 |
| Jan 21, 2026 | 931.00 | 938.00 | 928.00 | 933.00 | 933.00 | -1.89% | 4,300 |
| Jan 20, 2026 | 953.00 | 953.00 | 938.00 | 951.00 | 951.00 | 0.85% | 2,800 |
| Jan 19, 2026 | 949.00 | 953.00 | 930.00 | 943.00 | 943.00 | -0.42% | 8,900 |
| Jan 16, 2026 | 942.00 | 947.00 | 940.00 | 947.00 | 947.00 | 0.21% | 4,200 |
| Jan 15, 2026 | 936.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1.07% | 2,800 |
| Jan 14, 2026 | 935.00 | 939.00 | 933.00 | 935.00 | 935.00 | 0.54% | 3,600 |
| Jan 13, 2026 | 943.00 | 943.00 | 930.00 | 930.00 | 930.00 | -0.53% | 5,800 |
| Jan 9, 2026 | 934.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.11% | 4,600 |
| Jan 8, 2026 | 936.00 | 936.00 | 932.00 | 934.00 | 934.00 | -1.16% | 3,600 |
| Jan 7, 2026 | 939.00 | 945.00 | 930.00 | 945.00 | 945.00 | 0.64% | 4,600 |
| Jan 6, 2026 | 935.00 | 941.00 | 935.00 | 939.00 | 939.00 | 0.54% | 10,600 |
| Jan 5, 2026 | 935.00 | 940.00 | 930.00 | 934.00 | 934.00 | -0.11% | 6,100 |
| Dec 30, 2025 | 931.00 | 950.00 | 930.00 | 935.00 | 935.00 | -0.32% | 4,200 |
| Dec 29, 2025 | 958.00 | 958.00 | 938.00 | 938.00 | 938.00 | -2.09% | 14,200 |
| Dec 26, 2025 | 929.00 | 958.00 | 929.00 | 958.00 | 958.00 | 3.12% | 6,600 |
| Dec 25, 2025 | 932.00 | 940.00 | 926.00 | 929.00 | 929.00 | -1.06% | 4,200 |
| Dec 24, 2025 | 939.00 | 939.00 | 931.00 | 939.00 | 939.00 | 0.21% | 3,300 |
| Dec 23, 2025 | 935.00 | 937.00 | 935.00 | 937.00 | 937.00 | 0.64% | 1,700 |
| Dec 22, 2025 | 932.00 | 932.00 | 928.00 | 931.00 | 931.00 | 1.53% | 4,100 |
| Dec 19, 2025 | 915.00 | 922.00 | 915.00 | 917.00 | 917.00 | 0.44% | 1,000 |
| Dec 18, 2025 | 928.00 | 928.00 | 913.00 | 913.00 | 913.00 | -0.98% | 10,800 |
| Dec 17, 2025 | 931.00 | 940.00 | 909.00 | 922.00 | 922.00 | -2.12% | 8,700 |
| Dec 16, 2025 | 948.00 | 948.00 | 942.00 | 942.00 | 942.00 | -0.63% | 200 |
| Dec 15, 2025 | 958.00 | 958.00 | 945.00 | 948.00 | 948.00 | -1.04% | 14,400 |
| Dec 12, 2025 | 951.00 | 966.00 | 949.00 | 958.00 | 958.00 | 1.05% | 7,700 |
| Dec 11, 2025 | 941.00 | 961.00 | 941.00 | 948.00 | 948.00 | 1.07% | 14,700 |
| Dec 10, 2025 | 937.00 | 938.00 | 933.00 | 938.00 | 938.00 | 0.32% | 900 |
| Dec 9, 2025 | 926.00 | 938.00 | 926.00 | 935.00 | 935.00 | 1.30% | 5,200 |
| Dec 8, 2025 | 915.00 | 925.00 | 915.00 | 923.00 | 923.00 | 0.65% | 2,600 |
| Dec 5, 2025 | 923.00 | 923.00 | 915.00 | 917.00 | 917.00 | -0.54% | 4,900 |
| Dec 4, 2025 | 920.00 | 922.00 | 919.00 | 922.00 | 922.00 | 0.22% | 2,300 |
| Dec 3, 2025 | 929.00 | 929.00 | 920.00 | 920.00 | 920.00 | -0.97% | 3,600 |
| Dec 2, 2025 | 937.00 | 937.00 | 929.00 | 929.00 | 929.00 | 0.11% | 700 |
| Dec 1, 2025 | 940.00 | 940.00 | 927.00 | 928.00 | 928.00 | -1.28% | 1,300 |
| Nov 28, 2025 | 943.00 | 943.00 | 934.00 | 940.00 | 940.00 | -0.11% | 1,100 |
| Nov 27, 2025 | 944.00 | 944.00 | 921.00 | 941.00 | 941.00 | -0.32% | 9,400 |
| Nov 26, 2025 | 929.00 | 944.00 | 921.00 | 944.00 | 944.00 | 1.61% | 12,600 |
| Nov 25, 2025 | 927.00 | 936.00 | 919.00 | 929.00 | 929.00 | 0.22% | 2,800 |
| Nov 21, 2025 | 920.00 | 932.00 | 920.00 | 927.00 | 927.00 | -0.64% | 2,000 |
| Nov 20, 2025 | 921.00 | 940.00 | 921.00 | 933.00 | 933.00 | 1.63% | 7,500 |
| Nov 19, 2025 | 916.00 | 919.00 | 912.00 | 918.00 | 918.00 | 0.11% | 3,000 |
| Nov 18, 2025 | 936.00 | 936.00 | 917.00 | 917.00 | 917.00 | -2.13% | 7,700 |
| Nov 17, 2025 | 931.00 | 938.00 | 931.00 | 937.00 | 937.00 | -0.43% | 5,600 |
| Nov 14, 2025 | 942.00 | 948.00 | 940.00 | 941.00 | 941.00 | -0.11% | 4,700 |
| Nov 13, 2025 | 941.00 | 945.00 | 940.00 | 942.00 | 942.00 | -1.46% | 7,200 |
| Nov 12, 2025 | 966.00 | 966.00 | 942.00 | 956.00 | 956.00 | -1.04% | 7,300 |
| Nov 11, 2025 | 972.00 | 973.00 | 958.00 | 966.00 | 966.00 | -0.72% | 5,100 |
| Nov 10, 2025 | 942.00 | 977.00 | 930.00 | 973.00 | 973.00 | 3.29% | 8,500 |
| Nov 7, 2025 | 957.00 | 957.00 | 942.00 | 942.00 | 942.00 | -3.09% | 3,100 |
| Nov 6, 2025 | 929.00 | 981.00 | 929.00 | 972.00 | 972.00 | 4.07% | 9,800 |
| Nov 5, 2025 | 930.00 | 940.00 | 920.00 | 934.00 | 934.00 | 0.43% | 7,800 |
| Nov 4, 2025 | 890.00 | 950.00 | 890.00 | 930.00 | 930.00 | 5.68% | 27,600 |
| Oct 31, 2025 | 897.00 | 899.00 | 880.00 | 880.00 | 880.00 | -1.79% | 3,400 |
| Oct 30, 2025 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -0.22% | 400 |
| Oct 29, 2025 | 907.00 | 909.00 | 898.00 | 898.00 | 898.00 | -0.55% | 6,200 |
| Oct 28, 2025 | 904.00 | 913.00 | 903.00 | 903.00 | 903.00 | 0.33% | 2,500 |
| Oct 27, 2025 | 896.00 | 903.00 | 895.00 | 900.00 | 900.00 | 0.67% | 2,400 |
| Oct 24, 2025 | 892.00 | 895.00 | 885.00 | 894.00 | 894.00 | 0.22% | 2,900 |
| Oct 23, 2025 | 893.00 | 894.00 | 892.00 | 892.00 | 892.00 | -0.67% | 1,200 |
| Oct 22, 2025 | 891.00 | 900.00 | 891.00 | 898.00 | 898.00 | -0.22% | 1,100 |
| Oct 21, 2025 | 913.00 | 915.00 | 900.00 | 900.00 | 900.00 | -3.02% | 3,900 |
| Oct 20, 2025 | 891.00 | 928.00 | 891.00 | 928.00 | 928.00 | 4.86% | 3,000 |
| Oct 17, 2025 | 899.00 | 899.00 | 885.00 | 885.00 | 885.00 | -0.45% | 400 |
| Oct 16, 2025 | 890.00 | 893.00 | 885.00 | 889.00 | 889.00 | -0.34% | 1,900 |
| Oct 15, 2025 | 896.00 | 896.00 | 889.00 | 892.00 | 892.00 | 1.25% | 1,600 |
| Oct 14, 2025 | 892.00 | 898.00 | 881.00 | 881.00 | 881.00 | -3.19% | 5,500 |
| Oct 10, 2025 | 917.00 | 934.00 | 897.00 | 910.00 | 910.00 | - | 12,200 |
| Oct 9, 2025 | 907.00 | 913.00 | 902.00 | 910.00 | 910.00 | - | 2,100 |
| Oct 8, 2025 | 891.00 | 910.00 | 887.00 | 910.00 | 910.00 | 2.25% | 8,800 |