Skip to main content
Fuji Kyuko Co., Ltd. (TYO:9010)
Japan flag Japan · Delayed Price · Currency is JPY
2,268.00
+40.00 (1.80%)
Apr 28, 2026, 3:30 PM JST

Fuji Kyuko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,247.002,268.002,232.002,268.002,268.001.80%142,300
Apr 27, 20262,260.002,262.002,210.002,228.002,228.00-1.59%149,600
Apr 24, 20262,291.002,299.002,250.002,264.002,264.00-0.96%133,600
Apr 23, 20262,310.002,321.002,250.002,286.002,286.00-0.82%134,300
Apr 22, 20262,327.002,382.002,297.002,305.002,305.000.04%127,300
Apr 21, 20262,374.002,391.002,290.002,304.002,304.00-2.41%201,300
Apr 20, 20262,385.002,388.002,354.002,361.002,361.00-1.01%74,000
Apr 17, 20262,395.002,413.002,366.002,385.002,385.00-0.83%113,000
Apr 16, 20262,429.002,454.002,399.002,405.002,405.00-0.21%113,500
Apr 15, 20262,369.002,410.002,365.002,410.002,410.001.82%135,900
Apr 14, 20262,392.002,416.002,362.002,367.002,367.00-0.75%148,800
Apr 13, 20262,436.002,445.002,360.002,385.002,385.00-2.61%197,000
Apr 10, 20262,478.002,498.002,438.002,449.002,449.00-1.61%152,100
Apr 9, 20262,500.002,512.002,475.002,489.002,489.00-0.44%156,500
Apr 8, 20262,483.002,519.002,482.002,500.002,500.002.04%156,500
Apr 7, 20262,483.002,499.002,438.002,450.002,450.00-1.33%172,200
Apr 6, 20262,483.002,500.002,473.002,483.002,483.00-0.16%91,500
Apr 3, 20262,483.002,522.002,473.002,487.002,487.000.44%126,900
Apr 2, 20262,477.002,514.002,467.002,476.002,476.00-0.96%151,400
Apr 1, 20262,426.002,500.002,415.002,500.002,500.002.80%189,700
Mar 31, 20262,434.002,501.002,426.002,432.002,432.00-0.94%238,900
Mar 30, 20262,425.002,455.002,400.002,455.002,455.00-1.80%413,300
Mar 27, 20262,501.002,514.002,473.002,500.002,470.000.28%447,000
Mar 26, 20262,456.002,507.002,451.002,493.002,463.082.42%260,000
Mar 25, 20262,400.002,447.002,394.002,434.002,404.793.00%152,700
Mar 24, 20262,372.002,372.002,337.002,363.002,334.641.77%119,900
Mar 23, 20262,447.002,464.002,304.002,322.002,294.14-5.76%361,900
Mar 19, 20262,458.002,505.002,456.002,464.002,434.43-1.64%249,700
Mar 18, 20262,456.002,505.002,451.002,505.002,474.941.09%180,800
Mar 17, 20262,494.002,518.002,474.002,478.002,448.260.98%243,300
Mar 16, 20262,441.002,480.002,427.002,454.002,424.551.07%219,600
Mar 13, 20262,421.002,441.002,406.002,428.002,398.86-0.57%193,900
Mar 12, 20262,462.002,482.002,406.002,442.002,412.70-1.17%302,600
Mar 11, 20262,449.002,483.002,446.002,471.002,441.351.35%127,600
Mar 10, 20262,425.002,446.002,401.002,438.002,408.742.27%196,500
Mar 9, 20262,366.002,395.002,345.002,384.002,355.39-0.54%219,200
Mar 6, 20262,374.002,399.002,350.002,397.002,368.241.31%138,700
Mar 5, 20262,360.002,395.002,349.002,366.002,337.612.91%195,200
Mar 4, 20262,296.002,335.002,262.002,299.002,271.41-2.25%333,600
Mar 3, 20262,405.002,421.002,340.002,352.002,323.78-2.37%285,400
Mar 2, 20262,362.002,443.002,358.002,409.002,380.090.63%296,300
Feb 27, 20262,379.002,402.002,367.002,394.002,365.271.74%201,600
Feb 26, 20262,334.002,384.002,320.002,353.002,324.760.60%200,000
Feb 25, 20262,300.002,349.002,298.002,339.002,310.931.34%165,200
Feb 24, 20262,280.002,322.002,274.002,308.002,280.302.21%158,700
Feb 20, 20262,274.002,289.002,253.002,258.002,230.90-0.88%181,200
Feb 19, 20262,254.002,289.002,230.002,278.002,250.661.24%204,700
Feb 18, 20262,233.002,258.002,222.002,250.002,223.001.67%186,000
Feb 17, 20262,194.002,220.002,193.002,213.002,186.440.27%119,800
Feb 16, 20262,175.002,233.002,175.002,207.002,180.521.56%194,100
Feb 13, 20262,192.002,207.002,158.002,173.002,146.92-1.72%176,500
Feb 12, 20262,163.002,228.002,161.002,211.002,184.471.52%223,200
Feb 10, 20262,134.002,205.002,130.002,178.002,151.862.40%198,000
Feb 9, 20262,125.002,145.002,115.002,127.002,101.480.66%223,900
Feb 6, 20262,120.002,136.002,095.002,113.002,087.640.86%177,700
Feb 5, 20262,033.002,104.002,021.002,095.002,069.864.23%426,500
Feb 4, 20262,002.002,017.001,994.002,010.001,985.880.35%184,700
Feb 3, 20262,021.002,035.002,003.002,003.001,978.96-0.84%132,600
Feb 2, 20262,059.002,063.002,020.002,020.001,995.76-1.46%155,600
Jan 30, 20262,027.002,062.002,018.002,050.002,025.401.84%142,000
Jan 29, 20262,040.002,040.002,001.002,013.001,988.84-2.66%272,000
Jan 28, 20262,080.002,089.002,066.002,068.002,043.18-1.43%97,000
Jan 27, 20262,112.002,127.002,077.002,098.002,072.82-0.85%135,500
Jan 26, 20262,131.002,142.002,116.002,116.002,090.61-1.21%122,500
Jan 23, 20262,152.002,185.002,138.002,142.002,116.300.52%127,400
Jan 22, 20262,139.002,155.002,129.002,131.002,105.430.09%110,800
Jan 21, 20262,140.002,148.002,096.002,129.002,103.45-0.56%121,700
Jan 20, 20262,135.002,160.002,127.002,141.002,115.310.42%122,400
Jan 19, 20262,133.002,141.002,113.002,132.002,106.420.14%83,800
Jan 16, 20262,136.002,142.002,115.002,129.002,103.45-0.98%151,500
Jan 15, 20262,125.002,152.002,107.002,150.002,124.202.04%137,500
Jan 14, 20262,102.002,129.002,096.002,107.002,081.72-0.14%114,200
Jan 13, 20262,137.002,137.002,096.002,110.002,084.680.24%153,200
Jan 9, 20262,107.002,121.002,081.002,105.002,079.74-0.05%157,100
Jan 8, 20262,115.002,135.002,106.002,106.002,080.73-1.13%89,100
Jan 7, 20262,124.002,153.002,109.002,130.002,104.44-0.28%136,400
Jan 6, 20262,101.002,136.002,091.002,136.002,110.371.96%163,800
Jan 5, 20262,090.002,103.002,072.002,095.002,069.861.01%181,600
Dec 30, 20252,114.002,115.002,066.002,074.002,049.11-1.47%197,900
Dec 29, 20252,116.002,128.002,084.002,105.002,079.74-0.43%245,500
Dec 26, 20252,120.002,139.002,109.002,114.002,088.63-0.38%230,700
Dec 25, 20252,077.002,131.002,077.002,122.002,096.542.31%123,900
Dec 24, 20252,097.002,109.002,062.002,074.002,049.11-0.91%176,900
Dec 23, 20252,053.002,094.002,053.002,093.002,067.881.90%177,200
Dec 22, 20252,039.002,060.002,028.002,054.002,029.350.79%201,000
Dec 19, 20252,039.002,046.002,026.002,038.002,013.540.30%222,100
Dec 18, 20252,001.002,039.001,999.002,032.002,007.622.11%212,400
Dec 17, 20252,000.002,001.001,970.001,990.001,966.12-0.35%139,400
Dec 16, 20251,986.002,018.001,979.001,997.001,973.040.15%166,700
Dec 15, 20251,988.002,006.001,978.001,994.001,970.070.86%170,000
Dec 12, 20251,955.001,980.001,955.001,977.001,953.281.13%151,500
Dec 11, 20252,011.002,011.001,946.001,955.001,931.54-2.78%356,100
Dec 10, 20252,001.002,015.001,992.002,011.001,986.870.70%165,500
Dec 9, 20252,023.002,028.001,993.001,997.001,973.04-1.53%143,500
Dec 8, 20252,005.002,041.001,989.002,028.002,003.661.40%196,900
Dec 5, 20252,022.002,038.002,000.002,000.001,976.00-1.86%152,600
Dec 4, 20252,010.002,039.002,008.002,038.002,013.541.49%137,100
Dec 3, 20252,011.002,021.001,999.002,008.001,983.90-0.15%271,100
Dec 2, 20252,029.002,031.002,011.002,011.001,986.87-0.20%165,600
Dec 1, 20252,088.002,095.002,013.002,015.001,990.82-4.86%345,700