Fujikura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	69.85	71.51	69.53	71.18	71.18	-0.94%	83,740
Feb 13, 2026	71.87	73.82	71.78	71.86	71.86	-2.75%	30,834
Feb 12, 2026	76.77	76.77	73.71	73.89	73.89	-4.14%	28,155
Feb 11, 2026	76.04	77.08	75.80	77.08	77.08	3.05%	20,696
Feb 10, 2026	75.37	75.37	74.72	74.80	74.80	2.20%	21,022
Feb 9, 2026	71.94	73.57	71.60	73.19	73.19	-2.61%	30,383
Feb 6, 2026	73.40	75.59	73.40	75.15	75.15	8.36%	16,476
Feb 5, 2026	68.72	69.92	68.72	69.35	69.35	-5.08%	8,675
Feb 4, 2026	74.46	74.46	71.52	73.06	73.06	5.19%	42,474
Feb 3, 2026	68.50	69.46	68.50	69.46	69.46	5.71%	26,305
Feb 2, 2026	65.12	66.26	65.12	65.71	65.71	3.65%	20,765
Jan 30, 2026	64.14	66.31	63.37	63.40	63.40	-0.60%	7,383
Jan 29, 2026	64.68	65.00	62.41	63.78	63.78	-2.48%	21,263
Jan 28, 2026	65.60	68.01	64.82	65.40	65.40	7.13%	96,119
Jan 27, 2026	59.68	61.05	58.54	61.05	61.05	5.53%	61,823
Jan 26, 2026	57.00	58.61	57.00	57.85	57.85	2.06%	24,249
Jan 23, 2026	56.58	58.23	56.53	56.68	56.68	-1.62%	14,019
Jan 22, 2026	57.69	57.83	56.77	57.61	57.61	-0.22%	25,567
Jan 21, 2026	55.53	58.01	55.53	57.74	57.74	10.02%	21,575
Jan 20, 2026	54.37	54.37	51.59	52.48	52.48	-5.57%	14,299
Jan 16, 2026	55.08	55.75	54.19	55.58	55.58	2.57%	7,822
Jan 15, 2026	54.42	55.40	53.95	54.19	54.19	-0.34%	24,714
Jan 14, 2026	54.44	55.04	54.08	54.37	54.37	-1.16%	8,176
Jan 13, 2026	53.67	55.01	53.67	55.01	55.01	-3.66%	3,739
Jan 12, 2026	55.97	57.81	55.97	57.10	57.10	2.50%	10,023
Jan 9, 2026	55.03	55.71	53.91	55.71	55.70	-1.12%	7,849
Jan 8, 2026	55.38	56.55	55.25	56.34	56.33	-2.67%	7,286
Jan 7, 2026	58.42	59.24	57.88	57.88	57.88	-2.35%	9,693
Jan 6, 2026	59.61	60.09	58.89	59.27	59.27	-3.01%	13,569
Jan 5, 2026	58.75	61.11	58.70	61.11	61.11	8.16%	35,985
Jan 2, 2026	56.45	58.88	55.36	56.50	56.50	2.45%	34,198
Dec 31, 2025	55.67	57.84	55.15	55.15	55.15	-2.25%	4,603
Dec 30, 2025	56.55	58.12	56.42	56.42	56.42	-2.15%	1,898
Dec 29, 2025	58.87	58.87	55.97	57.66	57.66	4.99%	17,566
Dec 26, 2025	55.62	56.53	54.52	54.92	54.92	-5.38%	16,448
Dec 24, 2025	58.82	58.82	58.04	58.04	58.04	0.07%	1,111
Dec 23, 2025	57.21	58.96	56.43	58.00	58.00	-0.16%	4,568
Dec 22, 2025	56.39	58.85	56.37	58.10	58.10	5.80%	31,591
Dec 19, 2025	53.96	54.91	53.12	54.91	54.91	6.46%	12,795
Dec 18, 2025	52.39	52.39	51.33	51.58	51.58	-1.94%	20,858
Dec 17, 2025	52.10	52.90	51.73	52.60	52.60	0.13%	84,792
Dec 16, 2025	52.96	53.25	51.73	52.53	52.53	-7.44%	22,970
Dec 15, 2025	57.10	57.10	56.67	56.76	56.76	-2.60%	13,598
Dec 12, 2025	59.06	59.06	57.97	58.27	58.27	-2.15%	20,768
Dec 11, 2025	58.87	59.55	58.02	59.55	59.55	-0.93%	21,470
Dec 10, 2025	58.29	60.11	57.52	60.11	60.11	-0.08%	3,717
Dec 9, 2025	59.30	61.45	59.30	60.16	60.16	0.43%	8,971
Dec 8, 2025	59.32	60.00	58.84	59.91	59.91	5.11%	9,573
Dec 5, 2025	55.67	57.77	55.67	56.99	56.99	4.09%	15,042
Dec 4, 2025	53.97	54.75	53.97	54.75	54.75	1.39%	13,485