Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 2,172.00
-118.00 (-5.15%)
Jul 28, 2026, 12:44 PM JST
Fujita Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,190.00 | 2,367.00 | 2,190.00 | 2,257.00 | - | 5.47% | 6,000 |
| Jul 24, 2026 | 2,116.00 | 2,200.00 | 2,116.00 | 2,140.00 | 2,140.00 | 0.23% | 2,600 |
| Jul 23, 2026 | 2,238.00 | 2,249.00 | 2,135.00 | 2,135.00 | 2,135.00 | -6.28% | 5,700 |
| Jul 22, 2026 | 2,062.00 | 2,304.00 | 2,062.00 | 2,278.00 | 2,278.00 | 10.69% | 4,000 |
| Jul 21, 2026 | 2,038.00 | 2,077.00 | 2,034.00 | 2,058.00 | 2,058.00 | 1.73% | 1,500 |
| Jul 17, 2026 | 2,092.00 | 2,100.00 | 2,013.00 | 2,023.00 | 2,023.00 | -5.56% | 3,700 |
| Jul 16, 2026 | 2,175.00 | 2,182.00 | 2,100.00 | 2,142.00 | 2,142.00 | -3.73% | 2,600 |
| Jul 15, 2026 | 2,297.00 | 2,304.00 | 2,120.00 | 2,225.00 | 2,225.00 | -3.13% | 23,400 |
| Jul 14, 2026 | 2,297.00 | 2,340.00 | 2,297.00 | 2,297.00 | 2,297.00 | - | 16,600 |
| Jul 13, 2026 | 2,182.00 | 2,300.00 | 2,182.00 | 2,297.00 | 2,297.00 | 5.27% | 15,100 |
| Jul 10, 2026 | 2,124.00 | 2,193.00 | 2,105.00 | 2,182.00 | 2,182.00 | 2.78% | 2,800 |
| Jul 9, 2026 | 2,126.00 | 2,127.00 | 2,102.00 | 2,123.00 | 2,123.00 | 1.10% | 2,400 |
| Jul 8, 2026 | 2,089.00 | 2,150.00 | 2,089.00 | 2,100.00 | 2,100.00 | 0.53% | 3,800 |
| Jul 7, 2026 | 2,065.00 | 2,089.00 | 2,025.00 | 2,089.00 | 2,089.00 | 0.43% | 3,800 |
| Jul 6, 2026 | 2,099.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.39% | 5,800 |
| Jul 3, 2026 | 2,001.00 | 2,100.00 | 2,001.00 | 2,072.00 | 2,072.00 | 3.60% | 5,400 |
| Jul 2, 2026 | 1,869.00 | 2,010.00 | 1,853.00 | 2,000.00 | 2,000.00 | 7.99% | 5,500 |
| Jun 30, 2026 | 1,844.00 | 1,884.00 | 1,844.00 | 1,852.00 | 1,852.00 | -1.70% | 500 |
| Jun 29, 2026 | 1,887.00 | 1,887.00 | 1,884.00 | 1,884.00 | 1,884.00 | 2.00% | 500 |
| Jun 26, 2026 | 1,843.00 | 1,847.00 | 1,830.00 | 1,847.00 | 1,847.00 | 0.22% | 1,600 |
| Jun 25, 2026 | 1,847.00 | 1,847.00 | 1,840.00 | 1,843.00 | 1,843.00 | -2.23% | 1,400 |
| Jun 24, 2026 | 1,904.00 | 1,904.00 | 1,860.00 | 1,885.00 | 1,885.00 | -2.38% | 1,300 |
| Jun 23, 2026 | 1,853.00 | 1,931.00 | 1,853.00 | 1,931.00 | 1,931.00 | 3.15% | 400 |
| Jun 22, 2026 | 1,875.00 | 1,875.00 | 1,871.00 | 1,872.00 | 1,872.00 | -0.74% | 600 |
| Jun 19, 2026 | 1,931.00 | 1,931.00 | 1,886.00 | 1,886.00 | 1,886.00 | -2.08% | 1,600 |
| Jun 18, 2026 | 1,885.00 | 1,936.00 | 1,885.00 | 1,926.00 | 1,926.00 | 4.39% | 3,800 |
| Jun 17, 2026 | 1,831.00 | 1,892.00 | 1,831.00 | 1,845.00 | 1,845.00 | 0.76% | 3,200 |
| Jun 16, 2026 | 1,806.00 | 1,832.00 | 1,806.00 | 1,831.00 | 1,831.00 | 1.38% | 2,400 |
| Jun 15, 2026 | 1,799.00 | 1,820.00 | 1,781.00 | 1,806.00 | 1,806.00 | 1.75% | 3,100 |
| Jun 12, 2026 | 1,749.00 | 1,789.00 | 1,749.00 | 1,775.00 | 1,775.00 | 1.31% | 600 |
| Jun 11, 2026 | 1,740.00 | 1,761.00 | 1,740.00 | 1,752.00 | 1,752.00 | -1.02% | 900 |
| Jun 10, 2026 | 1,773.00 | 1,803.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.26% | 1,100 |
| Jun 9, 2026 | 1,771.00 | 1,811.00 | 1,771.00 | 1,811.00 | 1,811.00 | 2.26% | 800 |
| Jun 8, 2026 | 1,824.00 | 1,824.00 | 1,760.00 | 1,771.00 | 1,771.00 | -2.96% | 2,300 |
| Jun 5, 2026 | 1,749.00 | 1,825.00 | 1,749.00 | 1,825.00 | 1,825.00 | 4.52% | 5,200 |
| Jun 4, 2026 | 1,720.00 | 1,778.00 | 1,720.00 | 1,746.00 | 1,746.00 | 3.93% | 8,500 |
| Jun 3, 2026 | 1,647.00 | 1,680.00 | 1,629.00 | 1,680.00 | 1,680.00 | 2.44% | 4,300 |
| Jun 2, 2026 | 1,674.00 | 1,674.00 | 1,633.00 | 1,640.00 | 1,640.00 | -2.09% | 1,100 |
| Jun 1, 2026 | 1,704.00 | 1,704.00 | 1,666.00 | 1,675.00 | 1,675.00 | -2.10% | 3,900 |
| May 29, 2026 | 1,726.00 | 1,726.00 | 1,710.00 | 1,711.00 | 1,711.00 | -1.10% | 2,100 |
| May 28, 2026 | 1,715.00 | 1,744.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.99% | 700 |
| May 27, 2026 | 1,730.00 | 1,744.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.98% | 800 |
| May 26, 2026 | 1,746.00 | 1,746.00 | 1,689.00 | 1,730.00 | 1,730.00 | -0.92% | 3,500 |
| May 25, 2026 | 1,720.00 | 1,746.00 | 1,720.00 | 1,746.00 | 1,746.00 | 2.11% | 1,100 |
| May 22, 2026 | 1,721.00 | 1,722.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.27% | 1,000 |
| May 21, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,732.00 | 1,732.00 | 1.88% | 800 |
| May 20, 2026 | 1,684.00 | 1,700.00 | 1,662.00 | 1,700.00 | 1,700.00 | - | 1,400 |
| May 19, 2026 | 1,723.00 | 1,729.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 900 |
| May 18, 2026 | 1,713.00 | 1,723.00 | 1,671.00 | 1,720.00 | 1,720.00 | 0.41% | 5,000 |
| May 15, 2026 | 1,756.00 | 1,756.00 | 1,712.00 | 1,713.00 | 1,713.00 | -2.39% | 2,200 |