Fujikura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	55.77	55.77	54.00	54.00	54.00	-0.92%	2,634
Dec 2, 2025	54.00	56.08	52.91	54.50	54.50	1.30%	32,039
Dec 1, 2025	54.22	54.23	51.90	53.80	53.80	-10.20%	26,013
Nov 28, 2025	57.93	59.91	57.93	59.91	59.91	1.54%	1,677
Nov 26, 2025	58.50	60.30	58.50	59.00	59.00	4.98%	25,634
Nov 25, 2025	55.57	57.04	55.54	56.20	56.20	-2.60%	2,184
Nov 24, 2025	56.23	57.70	56.23	57.70	57.70	4.34%	64,921
Nov 21, 2025	55.25	57.18	55.18	55.30	55.30	-6.63%	2,245
Nov 20, 2025	61.40	61.40	59.23	59.23	59.23	2.45%	9,330
Nov 19, 2025	59.00	59.82	57.81	57.81	57.81	1.47%	2,084
Nov 18, 2025	58.55	58.55	55.80	56.98	56.98	-10.28%	8,055
Nov 17, 2025	63.90	64.25	63.50	63.50	63.50	3.77%	6,189
Nov 14, 2025	62.17	62.17	61.20	61.20	61.20	-6.26%	1,700