Fujikura Ltd. (FJIKY)
OTCMKTS · Delayed Price · Currency is USD
68.52
-0.52 (-0.75%)
Oct 31, 2025, 4:00 PM EDT
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 61.13 | 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 |
| 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 |