Fujikura Ltd. (FKURF)
OTCMKTS · Delayed Price · Currency is USD
107.27
-3.73 (-3.36%)
At close: Oct 10, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | -3.36% | 162 |
| Oct 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 6.99% | 399 |
| Oct 7, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 8.21% | 350 |
| Sep 19, 2025 | 96.00 | 96.00 | 95.23 | 95.88 | 95.88 | 2.72% | 348 |
| Sep 18, 2025 | 94.44 | 94.44 | 93.34 | 93.34 | 93.34 | -1.98% | 392 |
| Sep 16, 2025 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | -1.81% | 268 |
| Sep 15, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 14.19% | 129 |
| Sep 3, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - | 100 |
| Aug 28, 2025 | 85.16 | 85.16 | 84.93 | 84.93 | 84.93 | 7.88% | 232 |
| Aug 27, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 2.53% | 131 |
| Aug 26, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -4.94% | 947 |
| Aug 22, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 1.34% | 125 |
| Aug 21, 2025 | 77.38 | 79.71 | 77.38 | 79.71 | 79.71 | -8.02% | 274 |
| Aug 18, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 13.82% | 354 |
| Aug 11, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.01% | 135 |
| Aug 8, 2025 | 74.75 | 76.14 | 74.75 | 76.14 | 76.14 | -6.51% | 303 |
| Aug 7, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 12.22% | 296 |
| Jul 31, 2025 | 72.57 | 72.57 | 72.54 | 72.57 | 72.57 | 20.55% | 500 |
| Jul 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.06% | 622 |
| Jul 25, 2025 | 62.63 | 62.65 | 62.06 | 62.10 | 62.10 | 5.97% | 1,070 |
| Jul 23, 2025 | 58.43 | 58.60 | 58.43 | 58.60 | 58.60 | 4.77% | 305 |
| Jul 22, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 2.42% | 106 |
| Jul 21, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 5.63% | 313 |
| Jul 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -2.64% | 716 |
| Jun 27, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 5.71% | 158 |
| Jun 26, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 7.60% | 3,205 |
| Jun 24, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.63% | 127 |
| Jun 23, 2025 | 47.09 | 48.47 | 46.39 | 46.39 | 46.39 | -4.49% | 1,723 |
| Jun 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.21% | 242 |
| Jun 9, 2025 | 51.70 | 51.70 | 49.17 | 49.17 | 49.17 | 0.22% | 361 |
| Jun 4, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 6.65% | 100 |
| May 27, 2025 | 45.50 | 46.82 | 45.00 | 46.00 | 46.00 | 5.14% | 3,425 |
| May 23, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 9.38% | 478 |
| May 22, 2025 | 39.65 | 40.00 | 39.65 | 40.00 | 40.00 | - | 2,018 |
| May 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.66% | 207 |
| May 15, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -7.73% | 231 |
| May 12, 2025 | 43.46 | 44.54 | 43.46 | 44.54 | 44.54 | 4.20% | 1,822 |
| May 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 3.95% | 113 |
| May 5, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 24.46% | 1,531 |
| Apr 24, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 12.03% | 19,718 |
| Apr 21, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -6.91% | 389 |