Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 1,785.00
+11.00 (0.62%)
Jan 23, 2026, 3:30 PM JST
Fujita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,774.00 | 1,789.00 | 1,774.00 | 1,789.00 | - | 0.85% | 3,100 |
| Jan 22, 2026 | 1,789.00 | 1,809.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.50% | 2,800 |
| Jan 21, 2026 | 1,794.00 | 1,815.00 | 1,794.00 | 1,801.00 | 1,801.00 | -0.61% | 1,500 |
| Jan 20, 2026 | 1,830.00 | 1,835.00 | 1,800.00 | 1,812.00 | 1,812.00 | -0.98% | 4,600 |
| Jan 19, 2026 | 1,815.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.05% | 2,300 |
| Jan 16, 2026 | 1,849.00 | 1,850.00 | 1,805.00 | 1,829.00 | 1,829.00 | -0.33% | 5,400 |
| Jan 15, 2026 | 1,854.00 | 1,854.00 | 1,816.00 | 1,835.00 | 1,835.00 | -1.02% | 2,500 |
| Jan 14, 2026 | 1,865.00 | 1,865.00 | 1,848.00 | 1,854.00 | 1,854.00 | -0.91% | 900 |
| Jan 13, 2026 | 1,820.00 | 1,871.00 | 1,820.00 | 1,871.00 | 1,871.00 | 3.26% | 4,600 |
| Jan 9, 2026 | 1,804.00 | 1,820.00 | 1,804.00 | 1,812.00 | 1,812.00 | 0.67% | 3,200 |
| Jan 8, 2026 | 1,798.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.06% | 1,100 |
| Jan 7, 2026 | 1,799.00 | 1,802.00 | 1,794.00 | 1,799.00 | 1,799.00 | 0.06% | 1,800 |
| Jan 6, 2026 | 1,779.00 | 1,807.00 | 1,779.00 | 1,798.00 | 1,798.00 | 1.07% | 2,900 |
| Jan 5, 2026 | 1,775.00 | 1,779.00 | 1,770.00 | 1,779.00 | 1,779.00 | 0.11% | 4,900 |
| Dec 30, 2025 | 1,765.00 | 1,777.00 | 1,763.00 | 1,777.00 | 1,777.00 | 0.68% | 3,400 |
| Dec 29, 2025 | 1,768.00 | 1,769.00 | 1,761.00 | 1,765.00 | 1,765.00 | 0.46% | 1,000 |
| Dec 26, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,757.00 | 1,757.00 | 0.11% | 2,300 |
| Dec 25, 2025 | 1,760.00 | 1,768.00 | 1,747.00 | 1,755.00 | 1,755.00 | -0.28% | 900 |
| Dec 24, 2025 | 1,751.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.57% | 900 |
| Dec 23, 2025 | 1,766.00 | 1,766.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.40% | 3,200 |
| Dec 22, 2025 | 1,769.00 | 1,769.00 | 1,756.00 | 1,757.00 | 1,757.00 | -0.34% | 1,100 |
| Dec 19, 2025 | 1,751.00 | 1,764.00 | 1,751.00 | 1,763.00 | 1,763.00 | 0.63% | 1,300 |
| Dec 18, 2025 | 1,768.00 | 1,768.00 | 1,750.00 | 1,752.00 | 1,752.00 | 0.69% | 1,700 |
| Dec 17, 2025 | 1,774.00 | 1,774.00 | 1,724.00 | 1,740.00 | 1,740.00 | -1.92% | 1,500 |
| Dec 16, 2025 | 1,774.00 | 1,798.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.34% | 900 |
| Dec 15, 2025 | 1,800.00 | 1,817.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 22,800 |
| Dec 12, 2025 | 1,773.00 | 1,811.00 | 1,761.00 | 1,800.00 | 1,800.00 | 1.52% | 14,700 |
| Dec 11, 2025 | 1,740.00 | 1,773.00 | 1,735.00 | 1,773.00 | 1,773.00 | 2.25% | 6,700 |
| Dec 10, 2025 | 1,752.00 | 1,760.00 | 1,730.00 | 1,734.00 | 1,734.00 | 0.23% | 4,800 |
| Dec 9, 2025 | 1,710.00 | 1,730.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.64% | 2,300 |
| Dec 8, 2025 | 1,695.00 | 1,734.00 | 1,681.00 | 1,719.00 | 1,719.00 | 2.32% | 5,500 |
| Dec 5, 2025 | 1,656.00 | 1,700.00 | 1,651.00 | 1,680.00 | 1,680.00 | 1.45% | 3,200 |
| Dec 4, 2025 | 1,640.00 | 1,666.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.67% | 4,200 |
| Dec 3, 2025 | 1,640.00 | 1,645.00 | 1,631.00 | 1,645.00 | 1,645.00 | 0.30% | 900 |
| Dec 2, 2025 | 1,635.00 | 1,666.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 3,200 |
| Dec 1, 2025 | 1,666.00 | 1,666.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.56% | 200 |
| Nov 28, 2025 | 1,651.00 | 1,674.00 | 1,650.00 | 1,666.00 | 1,666.00 | 0.48% | 1,800 |
| Nov 27, 2025 | 1,682.00 | 1,682.00 | 1,635.00 | 1,658.00 | 1,658.00 | 0.06% | 4,200 |
| Nov 26, 2025 | 1,651.00 | 1,670.00 | 1,648.00 | 1,657.00 | 1,657.00 | 0.55% | 3,700 |
| Nov 25, 2025 | 1,639.00 | 1,648.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.55% | 900 |
| Nov 21, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.61% | 200 |
| Nov 20, 2025 | 1,659.00 | 1,659.00 | 1,641.00 | 1,649.00 | 1,649.00 | -0.54% | 1,600 |
| Nov 19, 2025 | 1,650.00 | 1,659.00 | 1,637.00 | 1,658.00 | 1,658.00 | 0.12% | 700 |
| Nov 18, 2025 | 1,665.00 | 1,665.00 | 1,636.00 | 1,656.00 | 1,656.00 | -0.72% | 1,700 |
| Nov 17, 2025 | 1,665.00 | 1,678.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.18% | 5,000 |
| Nov 14, 2025 | 1,649.00 | 1,671.00 | 1,649.00 | 1,665.00 | 1,665.00 | 0.06% | 1,500 |
| Nov 13, 2025 | 1,630.00 | 1,669.00 | 1,604.00 | 1,664.00 | 1,664.00 | 1.16% | 5,000 |
| Nov 12, 2025 | 1,685.00 | 1,685.00 | 1,628.00 | 1,645.00 | 1,645.00 | -6.80% | 8,800 |
| Nov 11, 2025 | 1,589.00 | 1,765.00 | 1,589.00 | 1,765.00 | 1,765.00 | 11.22% | 14,200 |
| Nov 10, 2025 | 1,587.00 | 1,587.00 | 1,581.00 | 1,587.00 | 1,587.00 | 1.67% | 2,600 |