Fujikura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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