Fujikura Ltd. (FJIKY)
OTCMKTS · Delayed Price · Currency is USD
10.44
+0.87 (9.09%)
At close: Nov 9, 2026
FJIKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.72 | 10.67 | 9.72 | 10.44 | 10.44 | 9.09% | 1,526,778 |
| Nov 6, 2026 | 9.60 | 9.87 | 9.49 | 9.57 | 9.57 | 8.75% | 1,278,876 |
| Nov 5, 2026 | 9.96 | 9.98 | 8.80 | 8.80 | 8.80 | -22.60% | 916,498 |
| Nov 4, 2026 | 11.55 | 12.06 | 11.30 | 11.37 | 11.37 | -4.77% | 501,413 |
| Nov 3, 2026 | 12.10 | 12.19 | 11.91 | 11.94 | 11.94 | 2.05% | 645,260 |
| Nov 2, 2026 | 12.26 | 12.40 | 11.67 | 11.70 | 11.70 | -2.58% | 999,571 |
| Oct 30, 2026 | 12.18 | 12.34 | 11.80 | 12.01 | 12.01 | -9.22% | 355,444 |
| Oct 29, 2026 | 13.02 | 13.42 | 13.02 | 13.23 | 13.23 | -1.71% | 654,559 |
| Oct 28, 2026 | 12.91 | 13.46 | 12.83 | 13.46 | 13.46 | -0.15% | 675,941 |
| Oct 27, 2026 | 13.27 | 13.64 | 12.97 | 13.48 | 13.48 | 4.66% | 869,096 |
| Oct 26, 2026 | 13.05 | 13.05 | 12.47 | 12.88 | 12.88 | 1.58% | 777,682 |
| Oct 23, 2026 | 12.57 | 12.81 | 12.51 | 12.68 | 12.68 | 2.01% | 518,907 |
| Oct 22, 2026 | 12.90 | 12.94 | 12.43 | 12.43 | 12.43 | -9.86% | 440,256 |
| Oct 21, 2026 | 13.88 | 13.91 | 13.61 | 13.79 | 13.79 | 2.99% | 401,764 |
| Oct 20, 2026 | 13.11 | 13.54 | 13.02 | 13.39 | 13.39 | -3.60% | 583,336 |
| Oct 19, 2026 | 14.18 | 14.22 | 13.89 | 13.89 | 13.89 | 3.50% | 599,001 |
| Oct 16, 2026 | 14.25 | 14.25 | 13.42 | 13.42 | 13.42 | -9.51% | 413,171 |
| Oct 15, 2026 | 14.25 | 14.85 | 14.07 | 14.83 | 14.83 | -4.45% | 473,873 |
| Oct 14, 2026 | 15.90 | 16.26 | 15.50 | 15.52 | 15.52 | -3.96% | 326,335 |
| Oct 13, 2026 | 15.96 | 16.16 | 15.85 | 16.16 | 16.16 | -1.46% | 340,310 |
| Oct 12, 2026 | 16.60 | 16.94 | 16.40 | 16.40 | 16.40 | -4.48% | 298,372 |
| Oct 9, 2026 | 17.00 | 17.28 | 17.00 | 17.17 | 17.17 | 2.69% | 240,782 |
| Oct 8, 2026 | 17.42 | 17.42 | 16.67 | 16.72 | 16.72 | -5.80% | 354,867 |
| Oct 7, 2026 | 17.75 | 17.80 | 17.46 | 17.75 | 17.75 | -4.83% | 220,449 |
| Oct 6, 2026 | 18.50 | 18.80 | 18.39 | 18.65 | 18.65 | 6.27% | 247,387 |
| Oct 5, 2026 | 17.59 | 17.59 | 17.40 | 17.55 | 17.55 | -4.57% | 362,538 |
| Oct 2, 2026 | 18.26 | 18.41 | 18.09 | 18.39 | 18.39 | 8.69% | 294,594 |
| Oct 1, 2026 | 16.87 | 17.00 | 16.41 | 16.92 | 16.92 | 2.24% | 317,028 |
| Sep 30, 2026 | 17.25 | 17.25 | 16.51 | 16.55 | 16.55 | 2.92% | 205,754 |
| Sep 29, 2026 | 15.76 | 16.13 | 15.68 | 16.08 | 16.08 | 2.55% | 266,393 |
| Sep 28, 2026 | 16.00 | 16.15 | 15.40 | 15.68 | 15.68 | -2.00% | 318,849 |
| Sep 25, 2026 | 15.80 | 16.06 | 15.70 | 16.00 | 16.00 | 3.16% | 209,172 |
| Sep 24, 2026 | 15.15 | 15.75 | 15.15 | 15.51 | 15.51 | -3.78% | 350,838 |
| Sep 23, 2026 | 16.60 | 16.60 | 16.07 | 16.12 | 16.12 | -3.76% | 139,101 |
| Sep 22, 2026 | 16.32 | 16.81 | 16.31 | 16.75 | 16.75 | 0.78% | 135,770 |
| Sep 21, 2026 | 16.14 | 16.64 | 16.06 | 16.62 | 16.62 | 4.40% | 208,080 |
| Sep 18, 2026 | 16.05 | 16.05 | 15.60 | 15.92 | 15.92 | 0.06% | 204,954 |
| Sep 17, 2026 | 16.15 | 16.15 | 15.86 | 15.91 | 15.91 | 1.34% | 316,224 |
| Sep 16, 2026 | 15.67 | 16.03 | 15.47 | 15.70 | 15.70 | 3.15% | 352,972 |
| Sep 15, 2026 | 15.38 | 15.41 | 15.14 | 15.22 | 15.22 | 0.46% | 406,944 |
| Sep 14, 2026 | 15.24 | 15.52 | 15.15 | 15.15 | 15.15 | -8.68% | 349,209 |
| Sep 11, 2026 | 16.78 | 16.78 | 16.43 | 16.59 | 16.59 | 1.90% | 415,364 |
| Sep 10, 2026 | 17.15 | 17.30 | 16.23 | 16.28 | 16.28 | -6.92% | 343,382 |
| Sep 9, 2026 | 17.72 | 17.99 | 17.47 | 17.49 | 17.49 | 2.82% | 354,217 |
| Sep 8, 2026 | 16.50 | 17.17 | 16.15 | 17.01 | 17.01 | 2.59% | 355,150 |
| 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 |