Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan
· Delayed Price · Currency is JPY 5,370.00
+250.00 (4.88%)
Apr 28, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,140.00 | 5,300.00 | 5,140.00 | 5,300.00 | - | 3.52% | 41,700 |
| Apr 27, 2026 | 5,180.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.16% | 54,300 |
| Apr 24, 2026 | 5,190.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.19% | 38,100 |
| Apr 23, 2026 | 5,190.00 | 5,230.00 | 5,130.00 | 5,170.00 | 5,170.00 | -1.52% | 61,500 |
| Apr 22, 2026 | 5,320.00 | 5,380.00 | 5,230.00 | 5,250.00 | 5,250.00 | -1.32% | 56,500 |
| Apr 21, 2026 | 5,360.00 | 5,370.00 | 5,280.00 | 5,320.00 | 5,320.00 | - | 56,700 |
| Apr 20, 2026 | 5,370.00 | 5,380.00 | 5,250.00 | 5,320.00 | 5,320.00 | - | 59,500 |
| Apr 17, 2026 | 5,380.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.93% | 47,300 |
| Apr 16, 2026 | 5,340.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 68,400 |
| Apr 15, 2026 | 5,480.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | - | 107,500 |
| Apr 14, 2026 | 5,550.00 | 5,550.00 | 5,320.00 | 5,380.00 | 5,380.00 | -2.18% | 122,400 |
| Apr 13, 2026 | 5,600.00 | 5,650.00 | 5,440.00 | 5,500.00 | 5,500.00 | -2.31% | 115,700 |
| Apr 10, 2026 | 5,880.00 | 5,890.00 | 5,600.00 | 5,630.00 | 5,630.00 | -3.60% | 84,200 |
| Apr 9, 2026 | 5,910.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.18% | 95,800 |
| Apr 8, 2026 | 5,820.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,910.00 | 3.14% | 92,900 |
| Apr 7, 2026 | 5,660.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.24% | 47,100 |
| Apr 6, 2026 | 5,680.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.35% | 53,500 |
| Apr 3, 2026 | 5,650.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.53% | 70,000 |
| Apr 2, 2026 | 5,610.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.62% | 101,500 |
| Apr 1, 2026 | 5,410.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 4.71% | 108,400 |
| Mar 31, 2026 | 5,350.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.48% | 79,200 |
| Mar 30, 2026 | 5,340.00 | 5,420.00 | 5,330.00 | 5,390.00 | 5,390.00 | -3.92% | 89,500 |
| Mar 27, 2026 | 5,620.00 | 5,640.00 | 5,540.00 | 5,610.00 | 5,572.00 | -0.18% | 69,800 |
| Mar 26, 2026 | 5,710.00 | 5,720.00 | 5,550.00 | 5,620.00 | 5,581.93 | -1.40% | 54,000 |
| Mar 25, 2026 | 5,600.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,661.39 | 1.97% | 86,700 |
| Mar 24, 2026 | 5,460.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,552.14 | 5.08% | 143,400 |
| Mar 23, 2026 | 5,460.00 | 5,460.00 | 5,300.00 | 5,320.00 | 5,283.96 | -3.62% | 117,500 |
| Mar 19, 2026 | 5,650.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,482.61 | -3.66% | 168,700 |
| Mar 18, 2026 | 5,600.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,691.19 | 2.69% | 87,600 |
| Mar 17, 2026 | 5,580.00 | 5,660.00 | 5,550.00 | 5,580.00 | 5,542.20 | 0.72% | 60,000 |
| Mar 16, 2026 | 5,500.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,502.47 | 0.73% | 119,800 |
| Mar 13, 2026 | 5,490.00 | 5,570.00 | 5,470.00 | 5,500.00 | 5,462.75 | -1.43% | 117,400 |
| Mar 12, 2026 | 5,710.00 | 5,720.00 | 5,530.00 | 5,580.00 | 5,542.20 | -2.79% | 108,100 |
| Mar 11, 2026 | 5,760.00 | 5,800.00 | 5,710.00 | 5,740.00 | 5,701.12 | 1.41% | 135,600 |
| Mar 10, 2026 | 5,710.00 | 5,730.00 | 5,590.00 | 5,660.00 | 5,621.66 | 0.53% | 103,500 |
| Mar 9, 2026 | 5,570.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,591.86 | -3.43% | 289,100 |
| Mar 6, 2026 | 5,860.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,790.51 | -2.02% | 83,100 |
| Mar 5, 2026 | 5,930.00 | 6,120.00 | 5,860.00 | 5,950.00 | 5,909.70 | 2.41% | 214,700 |
| Mar 4, 2026 | 5,710.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,770.65 | - | 191,600 |
| Mar 3, 2026 | 5,790.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,770.65 | 0.35% | 236,400 |
| Mar 2, 2026 | 5,600.00 | 5,790.00 | 5,540.00 | 5,790.00 | 5,750.78 | 3.39% | 159,200 |
| Feb 27, 2026 | 5,520.00 | 5,610.00 | 5,470.00 | 5,600.00 | 5,562.07 | 1.82% | 142,000 |
| Feb 26, 2026 | 5,630.00 | 5,650.00 | 5,470.00 | 5,500.00 | 5,462.75 | -1.96% | 103,900 |
| Feb 25, 2026 | 5,580.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,572.00 | 0.54% | 135,100 |
| Feb 24, 2026 | 5,450.00 | 5,580.00 | 5,370.00 | 5,580.00 | 5,542.20 | 2.39% | 144,500 |
| Feb 20, 2026 | 5,450.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,413.08 | -0.18% | 62,200 |
| Feb 19, 2026 | 5,420.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,423.02 | 0.92% | 96,100 |
| Feb 18, 2026 | 5,320.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,373.35 | 2.66% | 141,500 |
| Feb 17, 2026 | 5,240.00 | 5,450.00 | 5,210.00 | 5,270.00 | 5,234.30 | 0.57% | 136,400 |
| Feb 16, 2026 | 5,180.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,204.51 | 1.16% | 125,500 |
| Feb 13, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,180.00 | 5,144.91 | -3.18% | 110,400 |
| Feb 12, 2026 | 5,240.00 | 5,360.00 | 5,030.00 | 5,350.00 | 5,313.76 | 12.51% | 482,400 |
| Feb 10, 2026 | 4,775.00 | 4,790.00 | 4,695.00 | 4,755.00 | 4,722.79 | -0.73% | 116,300 |
| Feb 9, 2026 | 4,845.00 | 4,870.00 | 4,760.00 | 4,790.00 | 4,757.55 | 0.31% | 105,300 |
| Feb 6, 2026 | 4,730.00 | 4,780.00 | 4,690.00 | 4,775.00 | 4,742.66 | 0.95% | 56,300 |
| Feb 5, 2026 | 4,775.00 | 4,780.00 | 4,730.00 | 4,730.00 | 4,697.96 | 0.32% | 40,800 |
| Feb 4, 2026 | 4,650.00 | 4,735.00 | 4,625.00 | 4,715.00 | 4,683.06 | 1.73% | 46,600 |
| Feb 3, 2026 | 4,505.00 | 4,645.00 | 4,505.00 | 4,635.00 | 4,603.60 | 2.32% | 86,700 |
| Feb 2, 2026 | 4,600.00 | 4,630.00 | 4,505.00 | 4,530.00 | 4,499.32 | -1.31% | 92,200 |
| Jan 30, 2026 | 4,570.00 | 4,600.00 | 4,545.00 | 4,590.00 | 4,558.91 | 0.44% | 71,000 |
| Jan 29, 2026 | 4,535.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,539.04 | 0.33% | 103,200 |
| Jan 28, 2026 | 4,600.00 | 4,620.00 | 4,555.00 | 4,555.00 | 4,524.15 | -2.46% | 62,300 |
| Jan 27, 2026 | 4,645.00 | 4,675.00 | 4,615.00 | 4,670.00 | 4,638.37 | -0.64% | 56,600 |
| Jan 26, 2026 | 4,695.00 | 4,760.00 | 4,675.00 | 4,700.00 | 4,668.16 | -1.36% | 75,600 |
| Jan 23, 2026 | 4,775.00 | 4,780.00 | 4,740.00 | 4,765.00 | 4,732.72 | 0.32% | 60,700 |
| Jan 22, 2026 | 4,710.00 | 4,750.00 | 4,665.00 | 4,750.00 | 4,717.83 | 1.60% | 84,200 |
| Jan 21, 2026 | 4,735.00 | 4,750.00 | 4,655.00 | 4,675.00 | 4,643.33 | -2.71% | 66,200 |
| Jan 20, 2026 | 4,805.00 | 4,810.00 | 4,760.00 | 4,805.00 | 4,772.45 | 0.52% | 56,900 |
| Jan 19, 2026 | 4,820.00 | 4,830.00 | 4,770.00 | 4,780.00 | 4,747.62 | -0.73% | 44,200 |
| Jan 16, 2026 | 4,765.00 | 4,820.00 | 4,755.00 | 4,815.00 | 4,782.39 | 1.26% | 66,800 |
| Jan 15, 2026 | 4,705.00 | 4,775.00 | 4,705.00 | 4,755.00 | 4,722.79 | 1.06% | 71,600 |
| Jan 14, 2026 | 4,700.00 | 4,720.00 | 4,635.00 | 4,705.00 | 4,673.13 | -0.32% | 93,400 |
| Jan 13, 2026 | 4,690.00 | 4,755.00 | 4,660.00 | 4,720.00 | 4,688.03 | 1.72% | 84,900 |
| Jan 9, 2026 | 4,640.00 | 4,670.00 | 4,605.00 | 4,640.00 | 4,608.57 | 0.98% | 82,500 |
| Jan 8, 2026 | 4,580.00 | 4,655.00 | 4,565.00 | 4,595.00 | 4,563.88 | - | 67,200 |
| Jan 7, 2026 | 4,550.00 | 4,605.00 | 4,505.00 | 4,595.00 | 4,563.88 | 0.44% | 80,300 |
| Jan 6, 2026 | 4,475.00 | 4,595.00 | 4,475.00 | 4,575.00 | 4,544.01 | 2.35% | 168,900 |
| Jan 5, 2026 | 4,420.00 | 4,470.00 | 4,420.00 | 4,470.00 | 4,439.72 | 1.13% | 61,400 |
| Dec 30, 2025 | 4,445.00 | 4,460.00 | 4,420.00 | 4,420.00 | 4,390.06 | -0.79% | 58,500 |
| Dec 29, 2025 | 4,450.00 | 4,460.00 | 4,400.00 | 4,455.00 | 4,424.82 | 0.56% | 61,000 |
| Dec 26, 2025 | 4,420.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,399.99 | 0.11% | 50,400 |
| Dec 25, 2025 | 4,420.00 | 4,430.00 | 4,370.00 | 4,425.00 | 4,395.03 | 0.68% | 81,600 |
| Dec 24, 2025 | 4,410.00 | 4,435.00 | 4,375.00 | 4,395.00 | 4,365.23 | -0.34% | 122,000 |
| Dec 23, 2025 | 4,360.00 | 4,430.00 | 4,350.00 | 4,410.00 | 4,380.13 | 1.73% | 60,200 |
| Dec 22, 2025 | 4,275.00 | 4,355.00 | 4,265.00 | 4,335.00 | 4,305.64 | 0.70% | 84,400 |
| Dec 19, 2025 | 4,275.00 | 4,310.00 | 4,270.00 | 4,305.00 | 4,275.84 | 0.70% | 78,200 |
| Dec 18, 2025 | 4,290.00 | 4,305.00 | 4,270.00 | 4,275.00 | 4,246.04 | 0.35% | 84,700 |
| Dec 17, 2025 | 4,260.00 | 4,265.00 | 4,200.00 | 4,260.00 | 4,231.14 | 0.24% | 66,200 |
| Dec 16, 2025 | 4,330.00 | 4,335.00 | 4,225.00 | 4,250.00 | 4,221.21 | -1.85% | 92,000 |
| Dec 15, 2025 | 4,295.00 | 4,330.00 | 4,275.00 | 4,330.00 | 4,300.67 | 1.88% | 102,600 |
| Dec 12, 2025 | 4,175.00 | 4,250.00 | 4,175.00 | 4,250.00 | 4,221.21 | 2.16% | 91,400 |
| Dec 11, 2025 | 4,175.00 | 4,185.00 | 4,115.00 | 4,160.00 | 4,131.82 | 0.24% | 54,800 |
| Dec 10, 2025 | 4,130.00 | 4,230.00 | 4,120.00 | 4,150.00 | 4,121.89 | 0.73% | 105,100 |
| Dec 9, 2025 | 4,075.00 | 4,120.00 | 4,050.00 | 4,120.00 | 4,092.09 | 1.10% | 69,800 |
| Dec 8, 2025 | 4,075.00 | 4,090.00 | 4,045.00 | 4,075.00 | 4,047.40 | 1.37% | 66,500 |
| Dec 5, 2025 | 4,050.00 | 4,070.00 | 4,020.00 | 4,020.00 | 3,992.77 | -1.11% | 92,100 |
| Dec 4, 2025 | 4,070.00 | 4,105.00 | 4,065.00 | 4,065.00 | 4,037.47 | -0.25% | 64,200 |
| Dec 3, 2025 | 4,075.00 | 4,115.00 | 4,075.00 | 4,075.00 | 4,047.40 | -0.49% | 46,700 |
| Dec 2, 2025 | 4,095.00 | 4,105.00 | 4,065.00 | 4,095.00 | 4,067.26 | 0.12% | 63,700 |
| Dec 1, 2025 | 4,125.00 | 4,125.00 | 4,075.00 | 4,090.00 | 4,062.30 | -0.85% | 54,200 |