Fujikura Ltd. (FKURF)
OTCMKTS
· Delayed Price · Currency is USD
49.17
0.00 (0.00%)
At close: Jun 9, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -8.68% | 274 |
| Apr 10, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 7.73% | 146 |
| Apr 8, 2025 | 32.16 | 32.20 | 32.16 | 32.20 | 32.20 | 25.68% | 1,605 |
| Apr 7, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -6.74% | 291 |
| Apr 4, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -17.97% | 133 |
| Apr 3, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -1.50% | 1,431 |
| Apr 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.85% | 123 |
| Mar 31, 2025 | 37.48 | 37.48 | 36.50 | 36.50 | 36.50 | -13.51% | 296 |
| Mar 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.48% | 177 |
| Mar 25, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 5.71% | 321 |
| Mar 18, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -4.46% | 1,416 |
| Mar 17, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 11.00% | 500 |
| Mar 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.36% | 150 |
| Mar 10, 2025 | 39.00 | 39.36 | 38.86 | 38.86 | 38.86 | -1.07% | 6,533 |
| Mar 6, 2025 | 42.70 | 42.70 | 39.00 | 39.28 | 39.28 | 0.13% | 59,142 |
| Mar 5, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -6.60% | 188 |
| Feb 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,092 |
| Feb 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 8.67% | 580 |
| Feb 25, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -14.11% | 196 |
| Feb 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.51% | 513 |
| Feb 14, 2025 | 47.00 | 47.00 | 45.69 | 45.69 | 45.69 | -3.20% | 1,209 |
| Feb 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6.92% | 15,878 |
| Feb 11, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 7.68% | 133 |
| Feb 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.73% | 120 |
| Feb 3, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 10.97% | 25,313 |
| Jan 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 3.25% | 280 |
| Jan 17, 2025 | 39.00 | 39.21 | 39.00 | 39.21 | 39.21 | 0.93% | 301 |
| Jan 14, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -7.52% | 100 |
| Jan 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 122 |
| Jan 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.87% | 200 |
| Jan 3, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -5.14% | 250 |
| Dec 27, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6.68% | 328 |
| Dec 23, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.32% | 100 |
| Dec 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.17% | 825 |
| Dec 19, 2024 | 39.07 | 40.13 | 39.07 | 40.13 | 40.13 | -5.97% | 487 |