Fujikura Ltd. (FJIKY)
OTCMKTS · Delayed Price · Currency is USD
52.53
-4.23 (-7.44%)
At close: Dec 16, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 65.27 | 66.84 | 65.27 | 65.29 | 65.29 | 1.61% | 8,162 |
| Nov 12, 2025 | 64.75 | 65.08 | 64.25 | 64.25 | 64.25 | 0.87% | 1,382 |
| Nov 11, 2025 | 60.85 | 65.50 | 60.85 | 63.70 | 63.70 | -5.34% | 2,830 |
| Nov 10, 2025 | 68.05 | 68.59 | 67.29 | 67.29 | 67.29 | -1.04% | 8,520 |
| Nov 7, 2025 | 66.33 | 68.00 | 66.33 | 68.00 | 68.00 | -3.99% | 2,156 |
| Nov 6, 2025 | 72.25 | 72.25 | 69.17 | 70.83 | 70.83 | 7.21% | 7,543 |
| Nov 5, 2025 | 63.62 | 66.06 | 63.62 | 66.06 | 66.06 | -3.09% | 3,884 |
| Nov 4, 2025 | 65.71 | 69.32 | 65.71 | 68.17 | 68.16 | -2.27% | 4,972 |
| Nov 3, 2025 | 70.61 | 70.61 | 69.35 | 69.75 | 69.75 | 1.80% | 1,632 |
| Oct 31, 2025 | 71.55 | 72.92 | 65.80 | 68.52 | 68.52 | -0.75% | 4,386 |
| Oct 30, 2025 | 67.77 | 69.06 | 67.77 | 69.04 | 69.04 | 5.18% | 1,670 |
| Oct 29, 2025 | 67.19 | 67.19 | 65.64 | 65.64 | 65.64 | 2.56% | 47,013 |
| Oct 28, 2025 | 63.66 | 64.51 | 63.66 | 64.00 | 64.00 | 1.35% | 14,684 |
| Oct 27, 2025 | 63.38 | 64.71 | 61.96 | 63.15 | 63.15 | 3.31% | 1,075 |
| Oct 24, 2025 | 62.04 | 62.04 | 59.50 | 61.13 | 61.12 | 4.88% | 2,791 |
| Oct 23, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 5.38% | 1,013 |
| Oct 22, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.06% | 1,394 |
| Oct 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -4.67% | 378 |
| Oct 20, 2025 | 57.41 | 57.98 | 57.41 | 57.98 | 57.98 | 8.29% | 674 |
| Oct 17, 2025 | 56.54 | 56.54 | 53.54 | 53.54 | 53.54 | -0.66% | 823 |
| Oct 15, 2025 | 55.25 | 55.25 | 53.90 | 53.90 | 53.90 | 1.29% | 3,828 |
| Oct 14, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -2.20% | 1,004 |
| Oct 13, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.65% | 883 |
| 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 |