Fujikura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	72.50	75.92	71.63	75.92	75.92	-0.46%	35,864
Mar 6, 2026	79.06	79.50	76.19	76.27	76.27	-5.82%	38,117
Mar 5, 2026	83.11	85.04	80.48	80.98	80.98	-5.27%	40,687
Mar 4, 2026	83.51	85.71	83.51	85.49	85.49	1.06%	47,430
Mar 3, 2026	81.90	84.90	80.42	84.59	84.59	-5.78%	41,407
Mar 2, 2026	88.22	90.26	88.22	89.78	89.78	5.81%	38,761
Feb 27, 2026	84.67	85.47	84.21	84.85	84.85	-1.54%	32,353
Feb 26, 2026	90.57	90.57	85.76	86.18	86.18	-4.24%	63,579
Feb 25, 2026	88.11	90.54	86.79	90.00	90.00	7.67%	84,505
Feb 24, 2026	84.00	84.00	81.49	83.59	83.59	10.72%	105,829
Feb 23, 2026	75.35	76.74	75.35	75.50	75.50	-0.78%	63,974
Feb 20, 2026	73.08	76.09	73.08	76.09	76.09	3.58%	55,056
Feb 19, 2026	73.10	73.83	72.77	73.46	73.46	1.10%	30,034
Feb 18, 2026	73.06	74.97	72.66	72.66	72.66	2.08%	44,197
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