Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan
· Delayed Price · Currency is JPY 997.00
+23.00 (2.36%)
Apr 28, 2026, 3:30 PM JST
Fukuvi Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 962.00 | 1,025.00 | 943.00 | 997.00 | 997.00 | 2.36% | 67,400 |
| Apr 27, 2026 | 1,002.00 | 1,019.00 | 959.00 | 974.00 | 974.00 | -2.21% | 58,500 |
| Apr 24, 2026 | 1,061.00 | 1,071.00 | 993.00 | 996.00 | 996.00 | -6.74% | 107,000 |
| Apr 23, 2026 | 1,155.00 | 1,155.00 | 1,021.00 | 1,068.00 | 1,068.00 | -11.88% | 229,600 |
| Apr 22, 2026 | 1,229.00 | 1,347.00 | 1,137.00 | 1,212.00 | 1,212.00 | 15.10% | 1,014,900 |
| Apr 21, 2026 | 993.00 | 1,053.00 | 958.00 | 1,053.00 | 1,053.00 | 16.61% | 337,500 |
| Apr 20, 2026 | 919.00 | 919.00 | 900.00 | 903.00 | 903.00 | -0.88% | 9,800 |
| Apr 17, 2026 | 938.00 | 938.00 | 911.00 | 911.00 | 911.00 | -3.90% | 9,100 |
| Apr 16, 2026 | 923.00 | 957.00 | 923.00 | 948.00 | 948.00 | 4.41% | 35,700 |
| Apr 15, 2026 | 907.00 | 925.00 | 900.00 | 908.00 | 908.00 | 1.45% | 19,900 |
| Apr 14, 2026 | 909.00 | 913.00 | 885.00 | 895.00 | 895.00 | -0.56% | 37,200 |
| Apr 13, 2026 | 950.00 | 966.00 | 897.00 | 900.00 | 900.00 | -2.17% | 179,700 |
| Apr 10, 2026 | 878.00 | 1,019.00 | 869.00 | 920.00 | 920.00 | 5.87% | 452,900 |
| Apr 9, 2026 | 870.00 | 873.00 | 869.00 | 869.00 | 869.00 | -0.57% | 1,500 |
| Apr 8, 2026 | 868.00 | 879.00 | 868.00 | 874.00 | 874.00 | 1.04% | 3,300 |
| Apr 7, 2026 | 868.00 | 869.00 | 854.00 | 865.00 | 865.00 | -0.46% | 4,300 |
| Apr 6, 2026 | 869.00 | 869.00 | 863.00 | 869.00 | 869.00 | - | 1,400 |
| Apr 3, 2026 | 859.00 | 869.00 | 859.00 | 869.00 | 869.00 | 0.93% | 1,900 |
| Apr 2, 2026 | 871.00 | 879.00 | 860.00 | 861.00 | 861.00 | -1.71% | 11,600 |
| Apr 1, 2026 | 880.00 | 880.00 | 866.00 | 876.00 | 876.00 | -0.45% | 3,800 |
| Mar 31, 2026 | 890.00 | 890.00 | 865.00 | 880.00 | 880.00 | -1.12% | 6,000 |
| Mar 30, 2026 | 914.00 | 914.00 | 886.00 | 890.00 | 890.00 | -2.63% | 7,700 |
| Mar 27, 2026 | 878.00 | 984.00 | 878.00 | 914.00 | 900.50 | 4.10% | 25,500 |
| Mar 26, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 865.03 | 1.15% | 600 |
| Mar 25, 2026 | 868.00 | 877.00 | 868.00 | 868.00 | 855.18 | 0.46% | 1,500 |
| Mar 24, 2026 | 870.00 | 875.00 | 863.00 | 864.00 | 851.24 | 0.23% | 4,000 |
| Mar 23, 2026 | 869.00 | 869.00 | 862.00 | 862.00 | 849.27 | -0.92% | 10,800 |
| Mar 19, 2026 | 870.00 | 870.00 | 869.00 | 870.00 | 857.15 | -0.11% | 1,400 |
| Mar 18, 2026 | 877.00 | 877.00 | 870.00 | 871.00 | 858.14 | 0.11% | 1,800 |
| Mar 17, 2026 | 873.00 | 878.00 | 870.00 | 870.00 | 857.15 | -0.46% | 4,300 |
| Mar 16, 2026 | 871.00 | 880.00 | 867.00 | 874.00 | 861.09 | 0.34% | 8,900 |
| Mar 13, 2026 | 879.00 | 882.00 | 868.00 | 871.00 | 858.14 | -0.11% | 8,500 |
| Mar 12, 2026 | 896.00 | 896.00 | 871.00 | 872.00 | 859.12 | -2.68% | 9,100 |
| Mar 11, 2026 | 896.00 | 905.00 | 895.00 | 896.00 | 882.77 | - | 2,000 |
| Mar 10, 2026 | 896.00 | 901.00 | 885.00 | 896.00 | 882.77 | 1.36% | 5,700 |
| Mar 9, 2026 | 911.00 | 915.00 | 856.00 | 884.00 | 870.94 | -3.49% | 25,400 |
| Mar 6, 2026 | 920.00 | 924.00 | 915.00 | 916.00 | 902.47 | -0.87% | 1,700 |
| Mar 5, 2026 | 919.00 | 931.00 | 919.00 | 924.00 | 910.35 | 0.98% | 2,900 |
| Mar 4, 2026 | 929.00 | 929.00 | 901.00 | 915.00 | 901.49 | -1.93% | 8,900 |
| Mar 3, 2026 | 945.00 | 955.00 | 933.00 | 933.00 | 919.22 | -1.48% | 4,200 |
| Mar 2, 2026 | 939.00 | 953.00 | 939.00 | 947.00 | 933.01 | -0.73% | 2,100 |
| Feb 27, 2026 | 957.00 | 960.00 | 943.00 | 954.00 | 939.91 | 0.85% | 6,500 |
| Feb 26, 2026 | 955.00 | 955.00 | 946.00 | 946.00 | 932.03 | 0.64% | 2,400 |
| Feb 25, 2026 | 940.00 | 950.00 | 939.00 | 940.00 | 926.12 | 0.64% | 4,300 |
| Feb 24, 2026 | 938.00 | 941.00 | 934.00 | 934.00 | 920.20 | - | 3,500 |
| Feb 20, 2026 | 935.00 | 941.00 | 929.00 | 934.00 | 920.20 | - | 2,600 |
| Feb 19, 2026 | 940.00 | 941.00 | 925.00 | 934.00 | 920.20 | 0.54% | 2,700 |
| Feb 18, 2026 | 930.00 | 930.00 | 928.00 | 929.00 | 915.28 | 0.22% | 1,800 |
| Feb 17, 2026 | 928.00 | 930.00 | 927.00 | 927.00 | 913.31 | -0.32% | 1,900 |
| Feb 16, 2026 | 919.00 | 930.00 | 919.00 | 930.00 | 916.26 | 1.09% | 4,800 |
| Feb 13, 2026 | 927.00 | 927.00 | 915.00 | 920.00 | 906.41 | -2.13% | 10,800 |
| Feb 12, 2026 | 935.00 | 945.00 | 930.00 | 940.00 | 926.12 | 1.62% | 7,500 |
| Feb 10, 2026 | 925.00 | 935.00 | 921.00 | 925.00 | 911.34 | - | 6,000 |
| Feb 9, 2026 | 925.00 | 929.00 | 922.00 | 925.00 | 911.34 | 0.43% | 5,900 |
| Feb 6, 2026 | 920.00 | 925.00 | 920.00 | 921.00 | 907.40 | -0.86% | 3,500 |
| Feb 5, 2026 | 930.00 | 931.00 | 929.00 | 929.00 | 915.28 | -0.11% | 2,100 |
| Feb 4, 2026 | 928.00 | 933.00 | 923.00 | 930.00 | 916.26 | 0.32% | 8,000 |
| Feb 3, 2026 | 928.00 | 931.00 | 922.00 | 927.00 | 913.31 | 0.65% | 10,400 |
| Feb 2, 2026 | 932.00 | 940.00 | 919.00 | 921.00 | 907.40 | -1.50% | 4,400 |
| Jan 30, 2026 | 936.00 | 937.00 | 928.00 | 935.00 | 921.19 | 0.65% | 4,800 |
| Jan 29, 2026 | 925.00 | 930.00 | 915.00 | 929.00 | 915.28 | 0.32% | 6,900 |
| Jan 28, 2026 | 936.00 | 936.00 | 921.00 | 926.00 | 912.32 | -0.96% | 10,700 |
| Jan 27, 2026 | 930.00 | 945.00 | 930.00 | 935.00 | 921.19 | 0.75% | 4,200 |
| Jan 26, 2026 | 934.00 | 935.00 | 928.00 | 928.00 | 914.29 | -0.64% | 1,900 |
| Jan 23, 2026 | 938.00 | 938.00 | 933.00 | 934.00 | 920.20 | 0.32% | 1,000 |
| Jan 22, 2026 | 934.00 | 936.00 | 931.00 | 931.00 | 917.25 | -0.21% | 1,800 |
| Jan 21, 2026 | 931.00 | 938.00 | 928.00 | 933.00 | 919.22 | -1.89% | 4,300 |
| Jan 20, 2026 | 953.00 | 953.00 | 938.00 | 951.00 | 936.95 | 0.85% | 2,800 |
| Jan 19, 2026 | 949.00 | 953.00 | 930.00 | 943.00 | 929.07 | -0.42% | 8,900 |
| Jan 16, 2026 | 942.00 | 947.00 | 940.00 | 947.00 | 933.01 | 0.21% | 4,200 |
| Jan 15, 2026 | 936.00 | 945.00 | 935.00 | 945.00 | 931.04 | 1.07% | 2,800 |
| Jan 14, 2026 | 935.00 | 939.00 | 933.00 | 935.00 | 921.19 | 0.54% | 3,600 |
| Jan 13, 2026 | 943.00 | 943.00 | 930.00 | 930.00 | 916.26 | -0.53% | 5,800 |
| Jan 9, 2026 | 934.00 | 935.00 | 930.00 | 935.00 | 921.19 | 0.11% | 4,600 |
| Jan 8, 2026 | 936.00 | 936.00 | 932.00 | 934.00 | 920.20 | -1.16% | 3,600 |
| Jan 7, 2026 | 939.00 | 945.00 | 930.00 | 945.00 | 931.04 | 0.64% | 4,600 |
| Jan 6, 2026 | 935.00 | 941.00 | 935.00 | 939.00 | 925.13 | 0.54% | 10,600 |
| Jan 5, 2026 | 935.00 | 940.00 | 930.00 | 934.00 | 920.20 | -0.11% | 6,100 |
| Dec 30, 2025 | 931.00 | 950.00 | 930.00 | 935.00 | 921.19 | -0.32% | 4,200 |
| Dec 29, 2025 | 958.00 | 958.00 | 938.00 | 938.00 | 924.15 | -2.09% | 14,200 |
| Dec 26, 2025 | 929.00 | 958.00 | 929.00 | 958.00 | 943.85 | 3.12% | 6,600 |
| Dec 25, 2025 | 932.00 | 940.00 | 926.00 | 929.00 | 915.28 | -1.06% | 4,200 |
| Dec 24, 2025 | 939.00 | 939.00 | 931.00 | 939.00 | 925.13 | 0.21% | 3,300 |
| Dec 23, 2025 | 935.00 | 937.00 | 935.00 | 937.00 | 923.16 | 0.64% | 1,700 |
| Dec 22, 2025 | 932.00 | 932.00 | 928.00 | 931.00 | 917.25 | 1.53% | 4,100 |
| Dec 19, 2025 | 915.00 | 922.00 | 915.00 | 917.00 | 903.46 | 0.44% | 1,000 |
| Dec 18, 2025 | 928.00 | 928.00 | 913.00 | 913.00 | 899.51 | -0.98% | 10,800 |
| Dec 17, 2025 | 931.00 | 940.00 | 909.00 | 922.00 | 908.38 | -2.12% | 8,700 |
| Dec 16, 2025 | 948.00 | 948.00 | 942.00 | 942.00 | 928.09 | -0.63% | 200 |
| Dec 15, 2025 | 958.00 | 958.00 | 945.00 | 948.00 | 934.00 | -1.04% | 14,400 |
| Dec 12, 2025 | 951.00 | 966.00 | 949.00 | 958.00 | 943.85 | 1.05% | 7,700 |
| Dec 11, 2025 | 941.00 | 961.00 | 941.00 | 948.00 | 934.00 | 1.07% | 14,700 |
| Dec 10, 2025 | 937.00 | 938.00 | 933.00 | 938.00 | 924.15 | 0.32% | 900 |
| Dec 9, 2025 | 926.00 | 938.00 | 926.00 | 935.00 | 921.19 | 1.30% | 5,200 |
| Dec 8, 2025 | 915.00 | 925.00 | 915.00 | 923.00 | 909.37 | 0.65% | 2,600 |
| Dec 5, 2025 | 923.00 | 923.00 | 915.00 | 917.00 | 903.46 | -0.54% | 4,900 |
| Dec 4, 2025 | 920.00 | 922.00 | 919.00 | 922.00 | 908.38 | 0.22% | 2,300 |
| Dec 3, 2025 | 929.00 | 929.00 | 920.00 | 920.00 | 906.41 | -0.97% | 3,600 |
| Dec 2, 2025 | 937.00 | 937.00 | 929.00 | 929.00 | 915.28 | 0.11% | 700 |
| Dec 1, 2025 | 940.00 | 940.00 | 927.00 | 928.00 | 914.29 | -1.28% | 1,300 |