Fujikura Ltd. (FJIKY)
OTCMKTS · Delayed Price · Currency is USD
16.58
+0.55 (3.43%)
Sep 4, 2026, 3:58 PM EST
FJIKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.15 | 16.60 | 16.02 | 16.58 | 16.58 | 3.43% | 330,715 |
| Sep 3, 2026 | 15.69 | 16.11 | 15.61 | 16.03 | 16.03 | -0.93% | 457,317 |
| Sep 2, 2026 | 15.86 | 16.19 | 15.84 | 16.18 | 16.18 | 1.19% | 343,835 |
| Sep 1, 2026 | 15.97 | 16.28 | 15.81 | 15.99 | 15.99 | -6.71% | 406,479 |
| Aug 31, 2026 | 17.01 | 17.22 | 16.92 | 17.14 | 17.14 | 5.28% | 539,790 |
| Aug 28, 2026 | 16.74 | 16.80 | 16.20 | 16.28 | 16.28 | -5.73% | 323,084 |
| Aug 27, 2026 | 17.44 | 17.44 | 16.97 | 17.27 | 17.27 | 3.41% | 318,800 |
| Aug 26, 2026 | 16.61 | 16.74 | 16.49 | 16.70 | 16.70 | -0.18% | 231,040 |
| Aug 25, 2026 | 16.69 | 16.76 | 16.45 | 16.73 | 16.73 | 7.94% | 182,913 |
| Aug 24, 2026 | 15.57 | 15.65 | 15.29 | 15.50 | 15.50 | -5.78% | 402,574 |
| Aug 21, 2026 | 16.60 | 16.64 | 16.33 | 16.45 | 16.45 | - | 326,642 |
| Aug 20, 2026 | 16.35 | 16.63 | 16.29 | 16.45 | 16.45 | -2.89% | 296,251 |
| Aug 19, 2026 | 17.41 | 17.50 | 16.75 | 16.94 | 16.94 | -2.64% | 515,532 |
| Aug 18, 2026 | 18.27 | 18.27 | 17.32 | 17.40 | 17.40 | -8.71% | 382,081 |
| Aug 17, 2026 | 19.26 | 19.30 | 18.93 | 19.06 | 19.06 | 6.48% | 268,883 |
| Aug 14, 2026 | 17.87 | 18.11 | 17.72 | 17.90 | 17.90 | -0.28% | 284,493 |
| Aug 13, 2026 | 18.13 | 18.38 | 17.86 | 17.95 | 17.95 | -4.32% | 296,657 |
| Aug 12, 2026 | 18.00 | 18.83 | 18.00 | 18.76 | 18.76 | 9.13% | 317,455 |
| Aug 11, 2026 | 17.07 | 17.47 | 17.07 | 17.19 | 17.19 | 0.06% | 464,904 |
| Aug 10, 2026 | 17.73 | 17.73 | 16.93 | 17.18 | 17.18 | 4.50% | 515,637 |
| Aug 7, 2026 | 16.45 | 16.49 | 16.12 | 16.44 | 16.44 | 12.80% | 349,775 |
| Aug 6, 2026 | 14.21 | 15.02 | 14.03 | 14.58 | 14.58 | -6.93% | 304,779 |
| Aug 5, 2026 | 15.94 | 16.16 | 15.66 | 15.66 | 15.66 | 0.06% | 210,621 |
| Aug 4, 2026 | 15.31 | 15.78 | 15.02 | 15.65 | 15.65 | 13.82% | 547,216 |
| Aug 3, 2026 | 13.13 | 13.79 | 13.12 | 13.75 | 13.75 | 8.35% | 428,380 |
| Jul 31, 2026 | 12.85 | 13.30 | 12.54 | 12.69 | 12.69 | -0.94% | 414,784 |
| Jul 30, 2026 | 11.76 | 13.00 | 11.41 | 12.81 | 12.81 | 14.89% | 703,988 |
| Jul 29, 2026 | 11.46 | 11.86 | 11.15 | 11.15 | 11.15 | -7.62% | 441,770 |
| Jul 28, 2026 | 12.27 | 12.27 | 11.61 | 12.07 | 12.07 | -4.89% | 535,376 |
| Jul 27, 2026 | 13.19 | 13.19 | 12.39 | 12.69 | 12.69 | -6.28% | 981,720 |
| Jul 24, 2026 | 13.98 | 13.99 | 13.43 | 13.54 | 13.54 | -4.24% | 541,795 |
| Jul 23, 2026 | 14.22 | 14.53 | 13.98 | 14.14 | 14.14 | -3.81% | 484,319 |
| Jul 22, 2026 | 14.65 | 14.88 | 14.54 | 14.70 | 14.70 | -1.01% | 166,834 |
| Jul 21, 2026 | 14.49 | 14.90 | 14.36 | 14.85 | 14.85 | 2.77% | 456,564 |
| Jul 20, 2026 | 14.75 | 14.87 | 14.31 | 14.45 | 14.45 | 0.21% | 1,026,398 |
| Jul 17, 2026 | 13.61 | 14.65 | 13.40 | 14.42 | 14.42 | 2.85% | 861,131 |
| Jul 16, 2026 | 14.35 | 14.49 | 13.87 | 14.02 | 14.02 | -7.09% | 489,267 |
| Jul 15, 2026 | 15.69 | 15.73 | 14.82 | 15.09 | 15.09 | 0.53% | 656,223 |
| Jul 14, 2026 | 15.21 | 15.23 | 14.95 | 15.01 | 15.01 | -1.90% | 850,596 |
| Jul 13, 2026 | 15.61 | 15.72 | 15.23 | 15.30 | 15.30 | -5.38% | 405,257 |
| Jul 10, 2026 | 15.91 | 16.17 | 15.85 | 16.17 | 16.17 | 1.89% | 269,913 |
| Jul 9, 2026 | 15.47 | 16.05 | 15.43 | 15.87 | 15.87 | 4.75% | 341,713 |
| Jul 8, 2026 | 14.51 | 15.17 | 14.51 | 15.15 | 15.15 | -0.07% | 295,690 |
| Jul 7, 2026 | 15.46 | 15.59 | 14.95 | 15.16 | 15.16 | -9.11% | 451,898 |
| Jul 6, 2026 | 16.50 | 16.77 | 16.41 | 16.68 | 16.68 | 4.05% | 255,020 |
| Jul 2, 2026 | 16.89 | 17.25 | 15.74 | 16.03 | 16.03 | -7.29% | 243,458 |
| Jul 1, 2026 | 18.00 | 18.34 | 17.10 | 17.29 | 17.29 | -12.37% | 310,216 |
| Jun 30, 2026 | 19.08 | 19.86 | 18.95 | 19.73 | 19.73 | 3.52% | 254,735 |
| Jun 29, 2026 | 18.11 | 19.06 | 17.19 | 19.06 | 19.06 | 1.44% | 1,218,760 |
| Jun 26, 2026 | 18.23 | 18.96 | 18.23 | 18.79 | 18.79 | -2.89% | 375,006 |