Fukushima Printing Co., Ltd. (XNGO:7870)
Japan
· Delayed Price · Currency is JPY 374.00
-4.00 (-1.06%)
At close: Mar 9, 2026
Fukushima Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 378.00 | 378.00 | 373.00 | 374.00 | 374.00 | -1.06% | 3,200 |
| Mar 6, 2026 | 378.00 | 378.00 | 375.00 | 378.00 | 378.00 | - | 3,500 |
| Mar 5, 2026 | 379.00 | 379.00 | 376.00 | 378.00 | 378.00 | 0.53% | 1,300 |
| Mar 4, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.27% | 700 |
| Mar 3, 2026 | 386.00 | 386.00 | 375.00 | 375.00 | 375.00 | -2.60% | 3,100 |
| Mar 2, 2026 | 388.00 | 388.00 | 376.00 | 385.00 | 385.00 | 0.52% | 2,100 |
| Feb 27, 2026 | 387.00 | 387.00 | 377.00 | 383.00 | 383.00 | 0.79% | 1,800 |
| Feb 26, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.78% | 600 |
| Feb 25, 2026 | 383.00 | 383.00 | 380.00 | 383.00 | 383.00 | 2.13% | 2,300 |
| Feb 24, 2026 | 379.00 | 380.00 | 373.00 | 375.00 | 375.00 | -0.53% | 5,300 |
| Feb 20, 2026 | 373.00 | 379.00 | 373.00 | 377.00 | 377.00 | -0.53% | 2,900 |
| Feb 19, 2026 | 379.00 | 379.00 | 375.00 | 379.00 | 379.00 | -0.52% | 3,500 |
| Feb 18, 2026 | 382.00 | 382.00 | 381.00 | 381.00 | 376.00 | -0.26% | 600 |
| Feb 17, 2026 | 383.00 | 383.00 | 382.00 | 382.00 | 376.99 | -0.52% | 600 |
| Feb 16, 2026 | 386.00 | 386.00 | 380.00 | 384.00 | 378.96 | -0.52% | 1,800 |
| Feb 13, 2026 | 384.00 | 386.00 | 384.00 | 386.00 | 380.93 | 1.31% | 1,000 |
| Feb 12, 2026 | 382.00 | 382.00 | 381.00 | 381.00 | 376.00 | -0.78% | 1,000 |
| Feb 10, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 378.96 | 0.52% | 100 |
| Feb 9, 2026 | 383.00 | 384.00 | 382.00 | 382.00 | 376.99 | -1.04% | 1,100 |
| Feb 6, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 380.93 | 0.26% | 2,900 |
| Feb 5, 2026 | 385.00 | 385.00 | 382.00 | 385.00 | 379.95 | -0.26% | 800 |
| Feb 4, 2026 | 381.00 | 386.00 | 381.00 | 386.00 | 380.93 | 1.05% | 4,000 |
| Feb 3, 2026 | 383.00 | 383.00 | 380.00 | 382.00 | 376.99 | - | 1,300 |
| Feb 2, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 376.99 | -0.26% | 700 |
| Jan 30, 2026 | 384.00 | 384.00 | 383.00 | 383.00 | 377.97 | 0.26% | 900 |
| Jan 29, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 376.99 | - | 300 |
| Jan 27, 2026 | 384.00 | 385.00 | 382.00 | 382.00 | 376.99 | -0.52% | 2,000 |
| Jan 26, 2026 | 383.00 | 384.00 | 383.00 | 384.00 | 378.96 | -0.26% | 500 |
| Jan 23, 2026 | 383.00 | 385.00 | 383.00 | 385.00 | 379.95 | 0.79% | 1,500 |
| Jan 22, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 376.99 | 0.79% | 2,500 |
| Jan 21, 2026 | 380.00 | 383.00 | 379.00 | 379.00 | 374.03 | -1.30% | 2,100 |
| Jan 20, 2026 | 381.00 | 384.00 | 381.00 | 384.00 | 378.96 | - | 300 |
| Jan 19, 2026 | 382.00 | 385.00 | 378.00 | 384.00 | 378.96 | 0.52% | 2,500 |
| Jan 16, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 376.99 | - | 200 |
| Jan 15, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 376.99 | 0.79% | 900 |
| Jan 14, 2026 | 378.00 | 380.00 | 378.00 | 379.00 | 374.03 | 0.26% | 400 |
| Jan 13, 2026 | 385.00 | 385.00 | 377.00 | 378.00 | 373.04 | 0.80% | 1,400 |
| Jan 9, 2026 | 379.00 | 379.00 | 375.00 | 375.00 | 370.08 | -2.60% | 1,200 |
| Jan 7, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 379.95 | - | 2,500 |
| Jan 6, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 379.95 | 1.05% | 5,000 |
| Jan 5, 2026 | 377.00 | 386.00 | 376.00 | 381.00 | 376.00 | 1.06% | 4,300 |
| Dec 30, 2025 | 376.00 | 378.00 | 376.00 | 377.00 | 372.05 | 0.27% | 2,700 |
| Dec 29, 2025 | 375.00 | 376.00 | 375.00 | 376.00 | 371.07 | 0.27% | 4,000 |
| Dec 26, 2025 | 374.00 | 376.00 | 370.00 | 375.00 | 370.08 | 1.08% | 4,200 |
| Dec 25, 2025 | 371.00 | 377.00 | 371.00 | 371.00 | 366.13 | -0.27% | 3,200 |
| Dec 24, 2025 | 376.00 | 376.00 | 371.00 | 372.00 | 367.12 | -1.06% | 2,600 |
| Dec 23, 2025 | 371.00 | 376.00 | 371.00 | 376.00 | 371.07 | 0.27% | 1,400 |
| Dec 22, 2025 | 378.00 | 378.00 | 371.00 | 375.00 | 370.08 | -0.27% | 2,300 |
| Dec 19, 2025 | 374.00 | 379.00 | 374.00 | 376.00 | 371.07 | 0.53% | 6,200 |
| Dec 18, 2025 | 372.00 | 374.00 | 370.00 | 374.00 | 369.09 | -0.27% | 3,100 |
| Dec 17, 2025 | 379.00 | 379.00 | 375.00 | 375.00 | 370.08 | - | 400 |
| Dec 16, 2025 | 372.00 | 375.00 | 370.00 | 375.00 | 370.08 | 1.08% | 4,600 |
| Dec 15, 2025 | 372.00 | 372.00 | 371.00 | 371.00 | 366.13 | -0.27% | 1,100 |
| Dec 12, 2025 | 374.00 | 374.00 | 372.00 | 372.00 | 367.12 | -0.80% | 1,800 |
| Dec 11, 2025 | 374.00 | 375.00 | 374.00 | 375.00 | 370.08 | 1.63% | 1,300 |
| Dec 10, 2025 | 374.00 | 374.00 | 369.00 | 369.00 | 364.16 | - | 900 |
| Dec 9, 2025 | 372.00 | 372.00 | 367.00 | 369.00 | 364.16 | -0.81% | 1,300 |
| Dec 8, 2025 | 375.00 | 375.00 | 371.00 | 372.00 | 367.12 | -0.80% | 1,600 |
| Dec 5, 2025 | 369.00 | 376.00 | 369.00 | 375.00 | 370.08 | 1.90% | 9,900 |
| Dec 4, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 363.17 | -0.54% | 3,000 |
| Dec 3, 2025 | 373.00 | 373.00 | 367.00 | 370.00 | 365.14 | -0.54% | 4,700 |
| Dec 2, 2025 | 369.00 | 372.00 | 369.00 | 372.00 | 367.12 | 0.81% | 1,100 |
| Dec 1, 2025 | 372.00 | 372.00 | 369.00 | 369.00 | 364.16 | -1.07% | 2,200 |
| Nov 28, 2025 | 369.00 | 373.00 | 369.00 | 373.00 | 368.10 | 0.27% | 500 |
| Nov 27, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 367.12 | 0.27% | 600 |
| Nov 26, 2025 | 372.00 | 378.00 | 368.00 | 371.00 | 366.13 | 1.37% | 2,600 |
| Nov 25, 2025 | 365.00 | 369.00 | 362.00 | 366.00 | 361.20 | 0.27% | 3,400 |
| Nov 21, 2025 | 368.00 | 368.00 | 365.00 | 365.00 | 360.21 | 0.27% | 300 |
| Nov 20, 2025 | 369.00 | 371.00 | 364.00 | 364.00 | 359.22 | - | 3,700 |
| Nov 19, 2025 | 362.00 | 364.00 | 361.00 | 364.00 | 359.22 | - | 3,300 |
| Nov 18, 2025 | 365.00 | 366.00 | 362.00 | 364.00 | 359.22 | -0.55% | 3,200 |
| Nov 17, 2025 | 366.00 | 366.00 | 365.00 | 366.00 | 361.20 | - | 1,400 |
| Nov 14, 2025 | 365.00 | 366.00 | 365.00 | 366.00 | 361.20 | 0.27% | 1,700 |
| Nov 13, 2025 | 366.00 | 366.00 | 365.00 | 365.00 | 360.21 | 0.27% | 500 |
| Nov 12, 2025 | 363.00 | 364.00 | 363.00 | 364.00 | 359.22 | 0.55% | 300 |
| Nov 11, 2025 | 362.00 | 363.00 | 361.00 | 362.00 | 357.25 | - | 2,200 |
| Nov 10, 2025 | 363.00 | 363.00 | 361.00 | 362.00 | 357.25 | 0.28% | 1,800 |
| Nov 7, 2025 | 361.00 | 362.00 | 360.00 | 361.00 | 356.26 | -0.28% | 1,200 |
| Nov 6, 2025 | 361.00 | 362.00 | 361.00 | 362.00 | 357.25 | 0.28% | 400 |
| Nov 5, 2025 | 370.00 | 370.00 | 360.00 | 361.00 | 356.26 | - | 4,000 |
| Nov 4, 2025 | 361.00 | 363.00 | 361.00 | 361.00 | 356.26 | -0.28% | 1,100 |
| Oct 31, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 357.25 | -0.82% | 5,000 |
| Oct 30, 2025 | 362.00 | 378.00 | 362.00 | 365.00 | 360.21 | -1.08% | 3,700 |
| Oct 29, 2025 | 371.00 | 371.00 | 365.00 | 369.00 | 364.16 | -1.60% | 1,000 |
| Oct 28, 2025 | 376.00 | 376.00 | 367.00 | 375.00 | 370.08 | 1.90% | 2,200 |
| Oct 27, 2025 | 377.00 | 377.00 | 368.00 | 368.00 | 363.17 | -1.08% | 1,100 |
| Oct 24, 2025 | 372.00 | 373.00 | 372.00 | 372.00 | 367.12 | - | 500 |
| Oct 23, 2025 | 376.00 | 377.00 | 372.00 | 372.00 | 367.12 | 0.27% | 700 |
| Oct 22, 2025 | 370.00 | 380.00 | 370.00 | 371.00 | 366.13 | -0.54% | 3,200 |
| Oct 21, 2025 | 369.00 | 373.00 | 369.00 | 373.00 | 368.10 | -0.53% | 500 |
| Oct 20, 2025 | 376.00 | 376.00 | 371.00 | 375.00 | 370.08 | 2.74% | 2,000 |
| Oct 17, 2025 | 372.00 | 372.00 | 365.00 | 365.00 | 360.21 | - | 800 |
| Oct 16, 2025 | 362.00 | 377.00 | 362.00 | 365.00 | 360.21 | 0.27% | 3,400 |
| Oct 15, 2025 | 361.00 | 364.00 | 361.00 | 364.00 | 359.22 | 0.28% | 1,200 |
| Oct 14, 2025 | 360.00 | 363.00 | 360.00 | 363.00 | 358.24 | -1.36% | 3,400 |
| Oct 10, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 363.17 | 0.82% | 100 |
| Oct 9, 2025 | 364.00 | 365.00 | 359.00 | 365.00 | 360.21 | 0.27% | 700 |
| Oct 8, 2025 | 372.00 | 374.00 | 356.00 | 364.00 | 359.22 | -1.09% | 7,900 |
| Oct 7, 2025 | 368.00 | 379.00 | 367.00 | 368.00 | 363.17 | - | 5,100 |
| Oct 6, 2025 | 376.00 | 378.00 | 365.00 | 368.00 | 363.17 | -2.65% | 10,200 |