Skip to main content
Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan flag Japan · Delayed Price · Currency is JPY
5,630.00
-200.00 (-3.43%)
At close: Mar 9, 2026

Fukuyama Transporting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,860.005,890.005,700.005,830.005,830.00-2.02%83,100
Mar 5, 20265,930.006,120.005,860.005,950.005,950.002.41%214,700
Mar 4, 20265,710.005,860.005,660.005,810.005,810.00-191,600
Mar 3, 20265,790.005,930.005,760.005,810.005,810.000.35%236,400
Mar 2, 20265,600.005,790.005,540.005,790.005,790.003.39%159,200
Feb 27, 20265,520.005,610.005,470.005,600.005,600.001.82%118,700
Feb 26, 20265,630.005,650.005,470.005,500.005,500.00-1.96%103,900
Feb 25, 20265,580.005,630.005,520.005,610.005,610.000.54%135,100
Feb 24, 20265,450.005,580.005,370.005,580.005,580.002.39%144,500
Feb 20, 20265,450.005,450.005,390.005,450.005,450.00-0.18%62,200
Feb 19, 20265,420.005,460.005,400.005,460.005,460.000.92%96,100
Feb 18, 20265,320.005,430.005,270.005,410.005,410.002.66%141,500
Feb 17, 20265,240.005,450.005,210.005,270.005,270.000.57%136,400
Feb 16, 20265,180.005,290.005,150.005,240.005,240.001.16%125,500
Feb 13, 20265,280.005,300.005,130.005,180.005,180.00-3.18%110,400
Feb 12, 20265,240.005,360.005,030.005,350.005,350.0012.51%482,400
Feb 10, 20264,775.004,790.004,695.004,755.004,755.00-0.73%116,300
Feb 9, 20264,845.004,870.004,760.004,790.004,790.000.31%105,300
Feb 6, 20264,730.004,780.004,690.004,775.004,775.000.95%56,300
Feb 5, 20264,775.004,780.004,730.004,730.004,730.000.32%40,800
Feb 4, 20264,650.004,735.004,625.004,715.004,715.001.73%46,600
Feb 3, 20264,505.004,645.004,505.004,635.004,635.002.32%86,700
Feb 2, 20264,600.004,630.004,505.004,530.004,530.00-1.31%92,200
Jan 30, 20264,570.004,600.004,545.004,590.004,590.000.44%71,000
Jan 29, 20264,535.004,600.004,500.004,570.004,570.000.33%103,200
Jan 28, 20264,600.004,620.004,555.004,555.004,555.00-2.46%62,300
Jan 27, 20264,645.004,675.004,615.004,670.004,670.00-0.64%56,600
Jan 26, 20264,695.004,760.004,675.004,700.004,700.00-1.36%75,600
Jan 23, 20264,775.004,780.004,740.004,765.004,765.000.32%60,700
Jan 22, 20264,710.004,750.004,665.004,750.004,750.001.60%84,200
Jan 21, 20264,735.004,750.004,655.004,675.004,675.00-2.71%66,200
Jan 20, 20264,805.004,810.004,760.004,805.004,805.000.52%56,900
Jan 19, 20264,820.004,830.004,770.004,780.004,780.00-0.73%44,200
Jan 16, 20264,765.004,820.004,755.004,815.004,815.001.26%66,800
Jan 15, 20264,705.004,775.004,705.004,755.004,755.001.06%71,600
Jan 14, 20264,700.004,720.004,635.004,705.004,705.00-0.32%93,400
Jan 13, 20264,690.004,755.004,660.004,720.004,720.001.72%84,900
Jan 9, 20264,640.004,670.004,605.004,640.004,640.000.98%82,500
Jan 8, 20264,580.004,655.004,565.004,595.004,595.00-67,200
Jan 7, 20264,550.004,605.004,505.004,595.004,595.000.44%80,300
Jan 6, 20264,475.004,595.004,475.004,575.004,575.002.35%168,900
Jan 5, 20264,420.004,470.004,420.004,470.004,470.001.13%61,400
Dec 30, 20254,445.004,460.004,420.004,420.004,420.00-0.79%58,500
Dec 29, 20254,450.004,460.004,400.004,455.004,455.000.56%61,000
Dec 26, 20254,420.004,450.004,410.004,430.004,430.000.11%50,400
Dec 25, 20254,420.004,430.004,370.004,425.004,425.000.68%81,600
Dec 24, 20254,410.004,435.004,375.004,395.004,395.00-0.34%122,000
Dec 23, 20254,360.004,430.004,350.004,410.004,410.001.73%60,200
Dec 22, 20254,275.004,355.004,265.004,335.004,335.000.70%84,400
Dec 19, 20254,275.004,310.004,270.004,305.004,305.000.70%78,200
Dec 18, 20254,290.004,305.004,270.004,275.004,275.000.35%84,700
Dec 17, 20254,260.004,265.004,200.004,260.004,260.000.24%66,200
Dec 16, 20254,330.004,335.004,225.004,250.004,250.00-1.85%92,000
Dec 15, 20254,295.004,330.004,275.004,330.004,330.001.88%102,600
Dec 12, 20254,175.004,250.004,175.004,250.004,250.002.16%91,400
Dec 11, 20254,175.004,185.004,115.004,160.004,160.000.24%54,800
Dec 10, 20254,130.004,230.004,120.004,150.004,150.000.73%105,100
Dec 9, 20254,075.004,120.004,050.004,120.004,120.001.10%69,800
Dec 8, 20254,075.004,090.004,045.004,075.004,075.001.37%66,500
Dec 5, 20254,050.004,070.004,020.004,020.004,020.00-1.11%92,100
Dec 4, 20254,070.004,105.004,065.004,065.004,065.00-0.25%64,200
Dec 3, 20254,075.004,115.004,075.004,075.004,075.00-0.49%46,700
Dec 2, 20254,095.004,105.004,065.004,095.004,095.000.12%63,700
Dec 1, 20254,125.004,125.004,075.004,090.004,090.00-0.85%54,200
Nov 28, 20254,170.004,170.004,095.004,125.004,125.00-1.20%84,500
Nov 27, 20254,120.004,215.004,120.004,175.004,175.001.58%83,600
Nov 26, 20254,050.004,145.004,045.004,110.004,110.002.24%95,200
Nov 25, 20254,005.004,075.004,000.004,020.004,020.00-0.12%69,900
Nov 21, 20253,950.004,040.003,950.004,025.004,025.001.90%72,500
Nov 20, 20253,935.004,025.003,935.003,950.003,950.000.38%91,300
Nov 19, 20253,910.003,975.003,910.003,935.003,935.00-0.38%86,500
Nov 18, 20253,980.003,985.003,915.003,950.003,950.00-90,700
Nov 17, 20253,795.003,995.003,795.003,950.003,950.004.36%234,900
Nov 14, 20253,705.003,810.003,690.003,785.003,785.002.16%102,000
Nov 13, 20253,670.003,705.003,615.003,705.003,705.000.95%88,200
Nov 12, 20253,645.003,720.003,600.003,670.003,670.00-4.18%160,900
Nov 11, 20253,855.003,930.003,820.003,830.003,830.00-1.29%135,300
Nov 10, 20253,835.003,910.003,830.003,880.003,880.001.97%75,100
Nov 7, 20253,795.003,825.003,775.003,805.003,805.000.26%27,900
Nov 6, 20253,755.003,835.003,730.003,795.003,795.00-0.13%71,100
Nov 5, 20253,850.003,880.003,750.003,800.003,800.00-1.30%94,000
Nov 4, 20253,835.003,895.003,835.003,850.003,850.000.65%126,800
Oct 31, 20253,790.003,835.003,765.003,825.003,825.000.92%56,500
Oct 30, 20253,785.003,810.003,775.003,790.003,790.000.26%64,000
Oct 29, 20253,845.003,855.003,780.003,780.003,780.00-1.69%59,500
Oct 28, 20253,940.003,940.003,830.003,845.003,845.00-2.41%86,500
Oct 27, 20253,905.003,975.003,905.003,940.003,940.001.42%80,000
Oct 24, 20253,900.003,930.003,880.003,885.003,885.00-0.77%60,400
Oct 23, 20253,865.003,950.003,865.003,915.003,915.001.42%63,200
Oct 22, 20253,860.003,905.003,850.003,860.003,860.000.65%69,600
Oct 21, 20253,860.003,885.003,835.003,835.003,835.00-0.52%57,100
Oct 20, 20253,925.003,940.003,845.003,855.003,855.00-1.03%87,400
Oct 17, 20253,880.003,935.003,880.003,895.003,895.000.39%58,600
Oct 16, 20253,870.003,900.003,860.003,880.003,880.000.65%83,300
Oct 15, 20253,815.003,880.003,810.003,855.003,855.002.80%87,900
Oct 14, 20253,730.003,780.003,710.003,750.003,750.00-1.32%138,300
Oct 10, 20253,785.003,835.003,760.003,800.003,800.00-0.65%71,000
Oct 9, 20253,780.003,845.003,775.003,825.003,825.001.59%94,000
Oct 8, 20253,835.003,860.003,760.003,765.003,765.00-1.83%97,800
Oct 7, 20253,750.003,870.003,750.003,835.003,835.001.86%142,300