Fujikura Ltd. (FJIKY)
OTCMKTS · Delayed Price · Currency is USD
54.85
+2.35 (4.48%)
At close: Oct 9, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.45% | 568 |
| Oct 9, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 4.48% | 351 |
| Oct 8, 2025 | 55.03 | 55.03 | 52.50 | 52.50 | 52.50 | 2.94% | 932 |
| Oct 7, 2025 | 51.00 | 52.94 | 51.00 | 51.00 | 51.00 | -0.91% | 912 |
| Oct 6, 2025 | 49.15 | 51.47 | 49.15 | 51.47 | 51.47 | 4.52% | 4,611 |
| Oct 3, 2025 | 49.09 | 49.25 | 45.99 | 49.25 | 49.25 | -2.06% | 1,793 |
| Oct 2, 2025 | 50.76 | 50.76 | 50.28 | 50.28 | 50.28 | 0.03% | 2,363 |
| Oct 1, 2025 | 51.54 | 51.54 | 50.27 | 50.27 | 50.27 | 2.58% | 1,011 |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 459 |
| Sep 26, 2025 | 48.00 | 59.12 | 48.00 | 49.00 | 49.00 | 1.70% | 2,250 |
| Sep 25, 2025 | 48.22 | 48.22 | 48.18 | 48.18 | 48.18 | -9.87% | 708 |
| Sep 24, 2025 | 55.40 | 55.40 | 53.46 | 53.46 | 53.46 | 6.95% | 780 |
| Sep 23, 2025 | 49.00 | 49.98 | 49.00 | 49.98 | 49.98 | -1.03% | 466 |
| Sep 22, 2025 | 49.00 | 51.51 | 49.00 | 50.50 | 50.50 | 3.06% | 1,248 |
| Sep 19, 2025 | 47.81 | 49.00 | 47.81 | 49.00 | 49.00 | 6.52% | 1,206 |
| Sep 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 1,540 |
| Sep 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -5.01% | 345 |
| Sep 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.51% | 6,269 |
| Sep 15, 2025 | 49.00 | 50.00 | 47.76 | 47.76 | 47.76 | 0.05% | 1,511 |
| Sep 12, 2025 | 47.74 | 47.74 | 47.73 | 47.73 | 47.73 | -5.60% | 1,320 |
| Sep 11, 2025 | 50.52 | 50.83 | 48.21 | 50.56 | 50.56 | 6.73% | 2,050 |
| Sep 10, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 3.04% | 1,330 |
| Sep 9, 2025 | 43.87 | 45.97 | 43.87 | 45.97 | 45.97 | 4.80% | 500 |
| Sep 8, 2025 | 46.36 | 46.36 | 43.87 | 43.87 | 43.87 | -2.71% | 744 |
| Sep 5, 2025 | 46.08 | 46.08 | 45.04 | 45.09 | 45.09 | 12.30% | 2,491 |
| Sep 3, 2025 | 43.00 | 44.00 | 40.11 | 40.15 | 40.15 | -3.14% | 2,287 |
| Sep 2, 2025 | 43.43 | 43.43 | 41.45 | 41.45 | 41.45 | 1.10% | 2,682 |
| Aug 29, 2025 | 43.50 | 43.50 | 41.00 | 41.00 | 41.00 | 0.79% | 452 |
| Aug 28, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -2.22% | 252 |
| Aug 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.45% | 567 |
| Aug 22, 2025 | 39.15 | 39.45 | 39.15 | 39.45 | 39.45 | -0.37% | 26,448 |
| Aug 21, 2025 | 40.97 | 40.97 | 37.16 | 39.60 | 39.60 | -10.01% | 26,857 |
| Aug 15, 2025 | 42.00 | 44.00 | 41.37 | 44.00 | 44.00 | 5.32% | 29,166 |
| Aug 13, 2025 | 39.35 | 41.78 | 39.35 | 41.78 | 41.78 | 4.65% | 252 |
| Aug 12, 2025 | 38.19 | 39.92 | 38.19 | 39.92 | 39.92 | 1.62% | 1,221 |
| Aug 8, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.92% | 241 |
| Aug 7, 2025 | 39.50 | 39.83 | 39.50 | 39.65 | 39.65 | 14.20% | 524 |
| Aug 6, 2025 | 38.34 | 38.34 | 34.72 | 34.72 | 34.72 | -4.11% | 1,831 |
| Aug 5, 2025 | 37.39 | 37.39 | 36.09 | 36.21 | 36.21 | 6.96% | 1,293 |
| Aug 4, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 12.77% | 222 |
| Jul 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.56% | 105 |
| Jul 24, 2025 | 29.45 | 29.56 | 29.45 | 29.56 | 29.56 | 9.48% | 1,093 |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 384 |
| Jul 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.69% | 523 |
| Jul 16, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 9.83% | 263 |
| Jul 14, 2025 | 26.82 | 26.82 | 24.38 | 24.38 | 24.38 | -12.00% | 904 |
| Jul 10, 2025 | 29.03 | 29.03 | 24.30 | 27.71 | 27.71 | -1.46% | 767 |
| Jul 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.73% | 163 |
| Jul 3, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 8.09% | 433 |
| Jun 30, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 5.96% | 389 |