Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 1,649.00
-21.00 (-1.26%)
Mar 27, 2026, 2:43 PM JST
Fujita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,712.00 | 1,712.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.45% | 2,800 |
| Mar 25, 2026 | 1,687.00 | 1,715.00 | 1,687.00 | 1,712.00 | 1,712.00 | 2.39% | 1,000 |
| Mar 24, 2026 | 1,637.00 | 1,677.00 | 1,635.00 | 1,672.00 | 1,672.00 | 3.34% | 1,100 |
| Mar 23, 2026 | 1,641.00 | 1,650.00 | 1,601.00 | 1,618.00 | 1,618.00 | -3.06% | 4,900 |
| Mar 19, 2026 | 1,652.00 | 1,669.00 | 1,652.00 | 1,669.00 | 1,669.00 | -1.07% | 1,500 |
| Mar 18, 2026 | 1,660.00 | 1,695.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.36% | 2,300 |
| Mar 17, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,681.00 | 1,681.00 | 1.88% | 11,800 |
| Mar 16, 2026 | 1,733.00 | 1,733.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.79% | 15,300 |
| Mar 13, 2026 | 1,765.00 | 1,765.00 | 1,728.00 | 1,733.00 | 1,733.00 | -2.97% | 1,900 |
| Mar 12, 2026 | 1,831.00 | 1,831.00 | 1,785.00 | 1,786.00 | 1,786.00 | -2.93% | 4,200 |
| Mar 11, 2026 | 1,830.00 | 1,840.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.55% | 1,100 |
| Mar 10, 2026 | 1,807.00 | 1,830.00 | 1,807.00 | 1,830.00 | 1,830.00 | 1.27% | 500 |
| Mar 9, 2026 | 1,830.00 | 1,850.00 | 1,785.00 | 1,807.00 | 1,807.00 | -5.19% | 4,800 |
| Mar 6, 2026 | 1,928.00 | 1,928.00 | 1,845.00 | 1,906.00 | 1,906.00 | 0.95% | 1,300 |
| Mar 5, 2026 | 1,889.00 | 1,889.00 | 1,888.00 | 1,888.00 | 1,888.00 | 2.05% | 300 |
| Mar 4, 2026 | 1,890.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,850.00 | -2.63% | 2,200 |
| Mar 3, 2026 | 1,934.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 5,000 |
| Mar 2, 2026 | 1,910.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,950.00 | 1.88% | 1,600 |
| Feb 27, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.74% | 4,900 |
| Feb 26, 2026 | 1,819.00 | 1,900.00 | 1,819.00 | 1,900.00 | 1,900.00 | 4.45% | 2,300 |
| Feb 25, 2026 | 1,800.00 | 1,819.00 | 1,778.00 | 1,819.00 | 1,819.00 | 0.22% | 1,300 |
| Feb 24, 2026 | 1,810.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,815.00 | 0.28% | 5,400 |
| Feb 20, 2026 | 1,812.00 | 1,849.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.82% | 3,200 |
| Feb 19, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,825.00 | -1.35% | 2,500 |
| Feb 18, 2026 | 1,871.00 | 1,871.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 1,100 |
| Feb 17, 2026 | 1,852.00 | 1,871.00 | 1,850.00 | 1,871.00 | 1,871.00 | 1.03% | 2,700 |
| Feb 16, 2026 | 1,830.00 | 1,870.00 | 1,825.00 | 1,852.00 | 1,852.00 | 1.20% | 3,700 |
| Feb 13, 2026 | 1,768.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,830.00 | 3.51% | 2,700 |
| Feb 12, 2026 | 1,866.00 | 1,907.00 | 1,701.00 | 1,768.00 | 1,768.00 | -4.43% | 18,700 |
| Feb 10, 2026 | 1,840.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.54% | 1,000 |
| Feb 9, 2026 | 1,864.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 1,000 |
| Feb 6, 2026 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 1,840.00 | -0.76% | 500 |
| Feb 5, 2026 | 1,830.00 | 1,854.00 | 1,830.00 | 1,854.00 | 1,854.00 | 2.43% | 1,500 |
| Feb 4, 2026 | 1,793.00 | 1,810.00 | 1,793.00 | 1,810.00 | 1,810.00 | 1.17% | 600 |
| Feb 3, 2026 | 1,829.00 | 1,829.00 | 1,780.00 | 1,789.00 | 1,789.00 | -1.49% | 1,300 |
| Feb 2, 2026 | 1,762.00 | 1,816.00 | 1,762.00 | 1,816.00 | 1,816.00 | 3.65% | 3,000 |
| Jan 30, 2026 | 1,751.00 | 1,760.00 | 1,751.00 | 1,752.00 | 1,752.00 | - | 500 |
| Jan 29, 2026 | 1,755.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.11% | 500 |
| Jan 28, 2026 | 1,760.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 2,700 |
| Jan 26, 2026 | 1,786.00 | 1,787.00 | 1,752.00 | 1,760.00 | 1,760.00 | -1.40% | 3,000 |
| Jan 23, 2026 | 1,774.00 | 1,789.00 | 1,760.00 | 1,785.00 | 1,785.00 | 0.62% | 1,400 |
| 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 |