Skip to main content
logo
Fujita Engineering Co., Ltd. (TYO:1770)
Japan flag Japan · Delayed Price · Currency is JPY
1,936.00
-64.00 (-3.20%)
Oct 16, 2026, 3:15 PM JST

Fujita Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,010.002,015.001,935.001,936.001,936.00-3.20%14,800
Oct 15, 20262,057.002,060.002,000.002,000.002,000.00-2.77%5,600
Oct 14, 20262,091.002,094.002,050.002,057.002,057.00-1.63%14,000
Oct 13, 20262,124.002,124.002,080.002,091.002,091.00-1.41%1,800
Oct 9, 20262,124.002,124.002,121.002,121.002,121.000.05%500
Oct 8, 20262,132.002,162.002,120.002,120.002,120.00-0.56%1,500
Oct 7, 20262,105.002,132.002,105.002,132.002,132.001.57%2,100
Oct 6, 20262,089.002,127.002,071.002,099.002,099.000.67%2,400
Oct 5, 20262,091.002,133.002,080.002,085.002,085.00-0.29%7,300
Oct 2, 20262,118.002,118.002,085.002,091.002,091.00-1.27%5,600
Oct 1, 20262,145.002,147.002,118.002,118.002,118.00-1.85%4,100
Sep 30, 20262,190.002,200.002,132.002,158.002,158.00-0.87%6,400
Sep 29, 20262,309.002,309.002,111.002,177.002,177.00-9.63%23,500
Sep 28, 20262,377.002,450.002,363.002,443.002,409.003.39%15,400
Sep 25, 20262,345.002,370.002,330.002,363.002,330.111.42%6,500
Sep 24, 20262,336.002,343.002,317.002,330.002,297.571.26%9,700
Sep 18, 20262,339.002,339.002,298.002,301.002,268.98-0.69%5,500
Sep 17, 20262,300.002,345.002,294.002,317.002,284.751.00%16,000
Sep 16, 20262,312.002,313.002,275.002,294.002,262.07-1.67%18,700
Sep 15, 20262,187.002,375.002,179.002,333.002,300.537.07%19,900
Sep 14, 20262,250.002,250.002,152.002,179.002,148.67-3.92%1,300
Sep 11, 20262,278.002,278.002,236.002,268.002,236.441.80%1,800
Sep 10, 20262,113.002,228.002,113.002,228.002,196.995.59%6,300
Sep 9, 20262,135.002,200.002,103.002,110.002,080.63-0.80%11,600
Sep 8, 20262,121.002,150.002,121.002,127.002,097.400.33%1,200
Sep 7, 20262,105.002,120.002,105.002,120.002,090.500.71%2,000
Sep 4, 20262,106.002,130.002,105.002,105.002,075.70-0.24%900
Sep 3, 20262,137.002,137.002,104.002,110.002,080.630.33%1,600
Sep 2, 20262,034.002,103.002,033.002,103.002,073.732.74%3,900
Sep 1, 20262,064.002,110.002,047.002,047.002,018.51-1.73%1,900
Aug 31, 20262,083.002,084.002,083.002,083.002,054.01-0.71%500
Aug 28, 20262,082.002,098.002,080.002,098.002,068.800.58%1,600
Aug 27, 20262,130.002,130.002,086.002,086.002,056.97-2.07%800
Aug 26, 20262,130.002,131.002,130.002,130.002,100.36-2,300
Aug 25, 20262,112.002,130.002,112.002,130.002,100.360.85%600
Aug 24, 20262,138.002,138.002,088.002,112.002,082.610.96%900
Aug 21, 20262,095.002,095.002,087.002,092.002,062.88-0.14%500
Aug 20, 20262,126.002,126.002,084.002,095.002,065.84-1.41%1,400
Aug 19, 20262,064.002,125.002,064.002,125.002,095.435.51%1,800
Aug 18, 20262,134.002,134.002,014.002,014.001,985.97-5.13%4,600
Aug 17, 20262,115.002,125.002,115.002,123.002,093.450.38%2,100
Aug 14, 20262,100.002,115.002,100.002,115.002,085.560.71%600
Aug 13, 20262,108.002,113.002,100.002,100.002,070.77-0.43%1,300
Aug 12, 20262,100.002,112.002,100.002,109.002,079.650.67%1,700
Aug 10, 20262,130.002,130.002,090.002,095.002,065.840.72%700
Aug 7, 20262,020.002,153.002,020.002,080.002,051.052.06%8,400
Aug 6, 20262,019.002,038.002,019.002,038.002,009.640.89%200
Aug 5, 20262,027.002,027.002,003.002,020.001,991.890.70%500
Aug 4, 20262,011.002,015.002,006.002,006.001,978.08-0.20%1,700
Aug 3, 20262,015.002,021.002,001.002,010.001,982.03-1.23%1,600