Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 2,120.00
+15.00 (0.71%)
Sep 7, 2026, 2:53 PM JST
Fujita Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,106.00 | 2,130.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.24% | 900 |
| Sep 3, 2026 | 2,137.00 | 2,137.00 | 2,104.00 | 2,110.00 | 2,110.00 | 0.33% | 1,600 |
| Sep 2, 2026 | 2,034.00 | 2,103.00 | 2,033.00 | 2,103.00 | 2,103.00 | 2.74% | 3,900 |
| Sep 1, 2026 | 2,064.00 | 2,110.00 | 2,047.00 | 2,047.00 | 2,047.00 | -1.73% | 1,900 |
| Aug 31, 2026 | 2,083.00 | 2,084.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.71% | 500 |
| Aug 28, 2026 | 2,082.00 | 2,098.00 | 2,080.00 | 2,098.00 | 2,098.00 | 0.58% | 1,600 |
| Aug 27, 2026 | 2,130.00 | 2,130.00 | 2,086.00 | 2,086.00 | 2,086.00 | -2.07% | 800 |
| Aug 26, 2026 | 2,130.00 | 2,131.00 | 2,130.00 | 2,130.00 | 2,130.00 | - | 2,300 |
| Aug 25, 2026 | 2,112.00 | 2,130.00 | 2,112.00 | 2,130.00 | 2,130.00 | 0.85% | 600 |
| Aug 24, 2026 | 2,138.00 | 2,138.00 | 2,088.00 | 2,112.00 | 2,112.00 | 0.96% | 900 |
| Aug 21, 2026 | 2,095.00 | 2,095.00 | 2,087.00 | 2,092.00 | 2,092.00 | -0.14% | 500 |
| Aug 20, 2026 | 2,126.00 | 2,126.00 | 2,084.00 | 2,095.00 | 2,095.00 | -1.41% | 1,400 |
| Aug 19, 2026 | 2,064.00 | 2,125.00 | 2,064.00 | 2,125.00 | 2,125.00 | 5.51% | 1,800 |
| Aug 18, 2026 | 2,134.00 | 2,134.00 | 2,014.00 | 2,014.00 | 2,014.00 | -5.13% | 4,600 |
| Aug 17, 2026 | 2,115.00 | 2,125.00 | 2,115.00 | 2,123.00 | 2,123.00 | 0.38% | 2,100 |
| Aug 14, 2026 | 2,100.00 | 2,115.00 | 2,100.00 | 2,115.00 | 2,115.00 | 0.71% | 600 |
| Aug 13, 2026 | 2,108.00 | 2,113.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.43% | 1,300 |
| Aug 12, 2026 | 2,100.00 | 2,112.00 | 2,100.00 | 2,109.00 | 2,109.00 | 0.67% | 1,700 |
| Aug 10, 2026 | 2,130.00 | 2,130.00 | 2,090.00 | 2,095.00 | 2,095.00 | 0.72% | 700 |
| Aug 7, 2026 | 2,020.00 | 2,153.00 | 2,020.00 | 2,080.00 | 2,080.00 | 2.06% | 8,400 |
| Aug 6, 2026 | 2,019.00 | 2,038.00 | 2,019.00 | 2,038.00 | 2,038.00 | 0.89% | 200 |
| Aug 5, 2026 | 2,027.00 | 2,027.00 | 2,003.00 | 2,020.00 | 2,020.00 | 0.70% | 500 |
| Aug 4, 2026 | 2,011.00 | 2,015.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.20% | 1,700 |
| Aug 3, 2026 | 2,015.00 | 2,021.00 | 2,001.00 | 2,010.00 | 2,010.00 | -1.23% | 1,600 |
| Jul 31, 2026 | 2,099.00 | 2,099.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.16% | 1,000 |
| Jul 30, 2026 | 2,050.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.46% | 800 |
| Jul 29, 2026 | 2,146.00 | 2,150.00 | 2,001.00 | 2,050.00 | 2,050.00 | -6.09% | 7,600 |
| Jul 28, 2026 | 2,268.00 | 2,268.00 | 2,131.00 | 2,183.00 | 2,183.00 | -4.67% | 3,600 |
| Jul 27, 2026 | 2,190.00 | 2,367.00 | 2,190.00 | 2,290.00 | 2,290.00 | 7.01% | 6,400 |
| 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 |