Fujikura Ltd. (FJIKY)
OTCMKTS
· Delayed Price · Currency is USD
25.00
-2.41 (-8.79%)
At close: May 21, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 22.36 | 22.36 | 20.80 | 21.64 | 21.64 | -13.46% | 1,017 |
| May 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.79% | 211 |
| May 20, 2025 | 16.03 | 27.41 | 16.03 | 27.41 | 27.41 | 20.02% | 394 |
| May 19, 2025 | 22.75 | 22.84 | 22.75 | 22.84 | 22.84 | -11.24% | 3,228 |
| May 16, 2025 | 23.08 | 25.73 | 23.08 | 25.73 | 25.73 | 13.65% | 4,007 |
| May 15, 2025 | 22.76 | 22.76 | 17.41 | 22.64 | 22.64 | 23.63% | 2,812 |
| May 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -9.34% | 321 |
| May 13, 2025 | 20.20 | 20.20 | 15.39 | 20.20 | 20.20 | -14.51% | 9,920 |
| May 12, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.98% | 1,184 |
| May 9, 2025 | 23.86 | 23.86 | 21.10 | 23.86 | 23.86 | -1.47% | 1,270 |
| May 8, 2025 | 24.14 | 24.22 | 24.14 | 24.22 | 24.22 | 22.87% | 1,223 |
| May 7, 2025 | 17.42 | 20.17 | 17.42 | 19.71 | 19.71 | 16.19% | 1,152 |
| May 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -23.83% | 332 |
| May 5, 2025 | 16.44 | 22.27 | 16.44 | 22.27 | 22.27 | 14.85% | 2,039 |
| May 2, 2025 | 19.40 | 19.40 | 18.05 | 19.39 | 19.39 | -0.56% | 2,162 |
| May 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -18.17% | 187 |
| Apr 30, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 29.16% | 217 |
| Apr 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 19.42% | 431 |
| Apr 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -16.67% | 223 |
| Apr 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 24.60% | 471 |
| Apr 23, 2025 | 14.88 | 16.56 | 13.32 | 14.88 | 14.88 | -13.39% | 1,176 |
| Apr 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 31.57% | 245 |
| Apr 21, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 6.77% | 451 |
| Apr 17, 2025 | 13.01 | 16.84 | 12.23 | 12.23 | 12.23 | -21.50% | 3,590 |
| Apr 16, 2025 | 13.71 | 18.00 | 13.01 | 15.58 | 15.58 | -10.56% | 885 |
| Apr 15, 2025 | 14.01 | 17.42 | 14.01 | 17.42 | 17.42 | 16.13% | 1,068 |
| Apr 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8.83% | 2,801 |
| Apr 11, 2025 | 13.73 | 16.30 | 13.73 | 13.78 | 13.78 | 1.85% | 817 |
| Apr 10, 2025 | 13.53 | 18.12 | 13.53 | 13.53 | 13.53 | -16.77% | 1,670 |
| Apr 9, 2025 | 14.50 | 16.26 | 14.50 | 16.26 | 16.26 | 8.33% | 1,334 |
| Apr 8, 2025 | 13.14 | 16.78 | 13.14 | 15.01 | 15.01 | 10.21% | 1,452 |
| Apr 7, 2025 | 12.45 | 16.09 | 11.24 | 13.62 | 13.62 | -8.84% | 10,473 |
| Apr 4, 2025 | 14.91 | 18.64 | 11.24 | 14.94 | 14.94 | -11.55% | 2,726 |
| Apr 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -28.48% | 341 |
| Apr 2, 2025 | 18.74 | 23.62 | 12.54 | 23.62 | 23.62 | 19.45% | 2,760 |
| Apr 1, 2025 | 19.77 | 19.77 | 17.49 | 19.77 | 19.77 | -6.68% | 2,213 |
| Mar 31, 2025 | 17.00 | 24.39 | 17.00 | 21.19 | 21.19 | 11.50% | 2,528 |
| Mar 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -13.64% | 15,860 |
| Mar 27, 2025 | 20.30 | 22.00 | 20.05 | 22.00 | 22.00 | -1.57% | 2,497 |
| Mar 25, 2025 | 20.91 | 23.70 | 20.91 | 22.35 | 22.35 | -6.74% | 136,696 |
| Mar 24, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 14.83% | 164 |
| Mar 17, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 8.42% | 201 |
| Mar 4, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | -28.70% | 215 |
| Feb 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.64% | 100 |
| Feb 11, 2025 | 24.10 | 27.45 | 24.10 | 27.45 | 27.45 | -5.08% | 382 |
| Feb 10, 2025 | 23.00 | 28.92 | 23.00 | 28.92 | 28.92 | 23.25% | 338 |
| Feb 7, 2025 | 26.93 | 26.93 | 23.47 | 23.47 | 23.47 | -13.95% | 1,313 |
| Feb 6, 2025 | 21.49 | 27.27 | 21.49 | 27.27 | 27.27 | 25.38% | 2,925 |
| Feb 5, 2025 | 21.00 | 21.75 | 21.00 | 21.75 | 21.75 | 1.16% | 2,286 |
| Feb 4, 2025 | 21.00 | 24.00 | 21.00 | 21.50 | 21.50 | -2.98% | 2,660 |