Skip to main content
Fushiki Kairiku Unso Co.,Ltd. (TYO:9361)
Japan flag Japan · Delayed Price · Currency is JPY
2,310.00
+24.00 (1.05%)
Apr 28, 2026, 12:41 PM JST

Fushiki Kairiku Unso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,311.002,311.002,260.002,310.002,310.001.05%400
Apr 24, 20262,286.002,286.002,286.002,286.002,286.00-200
Apr 23, 20262,286.002,286.002,286.002,286.002,286.00-500
Apr 22, 20262,289.002,289.002,286.002,286.002,286.00-0.65%500
Apr 21, 20262,300.002,301.002,300.002,301.002,301.00-0.99%200
Apr 17, 20262,324.002,324.002,324.002,324.002,324.00-0.21%100
Apr 16, 20262,266.002,329.002,266.002,329.002,329.002.83%900
Apr 15, 20262,232.002,265.002,232.002,265.002,265.00-0.04%700
Apr 13, 20262,235.002,286.002,235.002,266.002,266.001.57%1,400
Apr 9, 20262,227.002,232.002,227.002,231.002,231.000.27%300
Apr 7, 20262,225.002,225.002,225.002,225.002,225.00-300
Apr 6, 20262,225.002,225.002,225.002,225.002,225.00-400
Apr 3, 20262,240.002,240.002,200.002,225.002,225.00-0.13%300
Apr 2, 20262,188.002,228.002,188.002,228.002,228.001.97%400
Apr 1, 20262,220.002,238.002,147.002,185.002,185.003.07%1,400
Mar 31, 20262,120.002,120.002,120.002,120.002,120.00-100
Mar 30, 20262,120.002,120.002,120.002,120.002,120.00-4.42%100
Mar 27, 20262,230.002,230.002,170.002,218.002,218.00-0.76%900
Mar 26, 20262,235.002,235.002,235.002,235.002,235.001.13%200
Mar 25, 20262,210.002,210.002,210.002,210.002,210.000.23%100
Mar 24, 20262,200.002,245.002,200.002,205.002,205.000.68%700
Mar 23, 20262,269.002,269.002,190.002,190.002,190.00-3.48%800
Mar 19, 20262,269.002,269.002,269.002,269.002,269.00-100
Mar 18, 20262,163.002,269.002,163.002,269.002,269.003.37%400
Mar 17, 20262,165.002,195.002,165.002,195.002,195.000.27%300
Mar 13, 20262,208.002,208.002,189.002,189.002,189.00-0.86%300
Mar 12, 20262,151.002,209.002,151.002,208.002,208.001.80%1,200
Mar 11, 20262,169.002,200.002,169.002,169.002,169.00-0.50%500
Mar 10, 20262,178.002,180.002,080.002,180.002,180.000.93%1,000
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