Skip to main content
Fushiki Kairiku Unso Co.,Ltd. (TYO:9361)
Japan flag Japan · Delayed Price · Currency is JPY
2,160.00
-136.00 (-5.92%)
Mar 9, 2026, 2:47 PM JST

Fushiki Kairiku Unso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,225.002,225.002,160.002,160.002,160.00-5.92%2,200
Mar 6, 20262,305.002,305.002,296.002,296.002,296.00-0.30%300
Mar 5, 20262,303.002,303.002,303.002,303.002,303.001.90%1,400
Mar 4, 20262,260.002,260.002,260.002,260.002,260.00-2.16%200
Mar 2, 20262,344.002,344.002,310.002,310.002,310.00-1.45%300
Feb 27, 20262,345.002,345.002,321.002,344.002,344.000.64%500
Feb 26, 20262,322.002,329.002,322.002,329.002,329.000.65%400
Feb 25, 20262,313.002,348.002,313.002,314.002,314.00-0.22%1,200
Feb 24, 20262,319.002,319.002,319.002,319.002,319.000.61%100
Feb 20, 20262,350.002,350.002,233.002,305.002,305.00-2.74%2,000
Feb 19, 20262,366.002,370.002,366.002,370.002,370.000.38%1,200
Feb 18, 20262,358.002,399.002,245.002,361.002,361.00-1.87%4,300
Feb 17, 20262,470.002,470.002,406.002,406.002,406.00-2.59%1,300
Feb 16, 20262,470.002,470.002,470.002,470.002,470.00-0.12%100
Feb 13, 20262,497.002,497.002,373.002,473.002,473.00-0.68%2,200
Feb 12, 20262,300.002,490.002,300.002,490.002,490.0012.06%5,400
Feb 10, 20262,190.002,237.002,190.002,222.002,222.001.46%1,700
Feb 9, 20262,145.002,237.002,145.002,190.002,190.002.38%1,500
Feb 6, 20262,145.002,155.002,139.002,139.002,139.000.23%800
Feb 4, 20262,134.002,134.002,134.002,134.002,134.001.14%300
Feb 3, 20262,122.002,122.002,106.002,110.002,110.000.29%600
Feb 2, 20262,110.002,119.002,104.002,104.002,104.00-0.28%500
Jan 30, 20262,110.002,110.002,110.002,110.002,110.00-0.52%300
Jan 28, 20262,122.002,122.002,121.002,121.002,121.001.39%400
Jan 27, 20262,185.002,185.002,031.002,092.002,092.00-4.30%1,400
Jan 26, 20262,125.002,237.002,117.002,186.002,186.007.37%3,500
Jan 23, 20262,125.002,125.002,036.002,036.002,036.000.54%1,400
Jan 22, 20262,050.002,060.002,022.002,025.002,025.00-1.22%700
Jan 21, 20262,050.002,050.002,050.002,050.002,050.00-1.39%200
Jan 20, 20262,079.002,079.002,079.002,079.002,079.00-200
Jan 19, 20262,077.002,096.002,040.002,079.002,079.00-2.16%3,700
Jan 16, 20262,150.002,175.002,125.002,125.002,125.00-1.98%1,700
Jan 15, 20262,168.002,168.002,168.002,168.002,168.00-0.14%200
Jan 14, 20262,180.002,202.002,171.002,171.002,171.00-1.45%400
Jan 13, 20262,190.002,203.002,190.002,203.002,203.001.47%900
Jan 9, 20262,152.002,199.002,150.002,171.002,171.000.88%1,200
Jan 8, 20262,166.002,166.002,151.002,152.002,152.00-0.78%500
Jan 7, 20262,250.002,250.002,167.002,169.002,169.00-3.17%1,900
Jan 6, 20262,241.002,255.002,240.002,240.002,240.001.68%600
Jan 5, 20262,140.002,274.002,140.002,203.002,203.002.47%1,700
Dec 30, 20252,130.002,150.002,130.002,150.002,150.001.22%400
Dec 29, 20252,065.002,124.002,065.002,124.002,124.002.26%800
Dec 25, 20252,047.002,077.002,047.002,077.002,057.001.91%300
Dec 24, 20251,989.002,038.001,989.002,038.002,018.382.46%1,000
Dec 23, 20251,998.001,999.001,989.001,989.001,969.85-0.45%600
Dec 22, 20251,997.002,000.001,953.001,998.001,978.760.60%1,000
Dec 19, 20251,945.001,986.001,945.001,986.001,966.881.38%700
Dec 18, 20251,975.001,999.001,959.001,959.001,940.14-0.15%700
Dec 17, 20251,843.002,099.001,843.001,962.001,943.119.85%5,700
Dec 15, 20251,789.001,789.001,786.001,786.001,768.80-1.33%600
Dec 9, 20251,802.001,810.001,802.001,810.001,792.570.50%200
Dec 8, 20251,825.001,840.001,801.001,801.001,783.66-1.15%500
Dec 5, 20251,823.001,823.001,822.001,822.001,804.462.94%300
Dec 4, 20251,815.001,815.001,770.001,770.001,752.96-0.28%1,400
Dec 3, 20251,775.001,775.001,775.001,775.001,757.91-1.39%100
Dec 2, 20251,800.001,800.001,800.001,800.001,782.67-0.28%100
Dec 1, 20251,793.001,805.001,758.001,805.001,787.62-1.10%600
Nov 28, 20251,742.001,825.001,742.001,825.001,807.434.76%1,400
Nov 27, 20251,735.001,742.001,721.001,742.001,725.230.40%600
Nov 26, 20251,784.001,784.001,735.001,735.001,718.29-900
Nov 25, 20251,712.001,735.001,712.001,735.001,718.291.70%300
Nov 21, 20251,726.001,726.001,705.001,706.001,689.57-2.51%400
Nov 20, 20251,768.001,768.001,750.001,750.001,733.15-0.91%2,300
Nov 19, 20251,766.001,766.001,766.001,766.001,748.990.17%100
Nov 18, 20251,762.001,763.001,762.001,763.001,746.02-0.11%300
Nov 17, 20251,781.001,781.001,765.001,765.001,748.00-0.90%200
Nov 14, 20251,761.001,821.001,761.001,781.001,763.85-1.00%700
Nov 13, 20251,770.001,799.001,770.001,799.001,781.682.45%1,100
Nov 12, 20251,756.001,756.001,756.001,756.001,739.09-0.90%200
Nov 11, 20251,793.001,793.001,761.001,772.001,754.941.08%500
Nov 10, 20251,773.001,789.001,753.001,753.001,736.120.17%1,200
Nov 7, 20251,750.001,750.001,750.001,750.001,733.150.86%200
Nov 6, 20251,735.001,735.001,735.001,735.001,718.29-300
Nov 5, 20251,751.001,751.001,735.001,735.001,718.29-0.29%400
Nov 4, 20251,740.001,740.001,740.001,740.001,723.25-0.63%100
Oct 31, 20251,709.001,751.001,709.001,751.001,734.141.68%600
Oct 29, 20251,722.001,722.001,722.001,722.001,705.42-1.60%300
Oct 28, 20251,750.001,750.001,750.001,750.001,733.15-200
Oct 27, 20251,737.001,750.001,737.001,750.001,733.150.75%600
Oct 24, 20251,737.001,737.001,737.001,737.001,720.27-600
Oct 23, 20251,737.001,737.001,737.001,737.001,720.271.28%100
Oct 22, 20251,683.001,715.001,683.001,715.001,698.490.35%600
Oct 20, 20251,687.001,738.001,687.001,709.001,692.540.12%900
Oct 17, 20251,750.001,750.001,707.001,707.001,690.56-0.18%1,100
Oct 16, 20251,710.001,710.001,710.001,710.001,693.530.59%200
Oct 14, 20251,700.001,700.001,700.001,700.001,683.63-0.06%300
Oct 10, 20251,701.001,701.001,701.001,701.001,684.62-100
Oct 9, 20251,701.001,701.001,701.001,701.001,684.62-0.70%200
Oct 8, 20251,686.001,717.001,685.001,713.001,696.51-0.23%1,300
Oct 7, 20251,717.001,717.001,717.001,717.001,700.470.12%100
Oct 6, 20251,715.001,715.001,715.001,715.001,698.49-200
Oct 3, 20251,715.001,716.001,715.001,715.001,698.49-700
Oct 2, 20251,760.001,761.001,715.001,715.001,698.49-2.56%800
Sep 29, 20251,760.001,760.001,760.001,760.001,743.050.17%100
Sep 26, 20251,690.001,790.001,690.001,757.001,740.084.09%1,100
Sep 25, 20251,688.001,688.001,687.001,688.001,671.750.06%600
Sep 24, 20251,681.001,730.001,681.001,687.001,670.760.36%800
Sep 22, 20251,708.001,730.001,662.001,681.001,664.81-2.27%1,800
Sep 19, 20251,742.001,742.001,720.001,720.001,703.44-1.94%700
Sep 18, 20251,754.001,754.001,754.001,754.001,737.11-0.51%400