Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 1,812.00
-88.00 (-4.63%)
Nov 6, 2026, 3:30 PM JST
Fujita Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,870.00 | 1,897.00 | 1,804.00 | 1,812.00 | 1,812.00 | -4.63% | 9,000 |
| Nov 5, 2026 | 1,896.00 | 1,900.00 | 1,879.00 | 1,900.00 | 1,900.00 | 0.64% | 2,700 |
| Nov 4, 2026 | 1,877.00 | 1,888.00 | 1,877.00 | 1,888.00 | 1,888.00 | 0.64% | 400 |
| Nov 2, 2026 | 1,921.00 | 1,974.00 | 1,876.00 | 1,876.00 | 1,876.00 | -2.44% | 9,700 |
| Oct 30, 2026 | 1,925.00 | 1,939.00 | 1,921.00 | 1,923.00 | 1,923.00 | -0.10% | 1,500 |
| Oct 29, 2026 | 1,946.00 | 1,946.00 | 1,911.00 | 1,925.00 | 1,925.00 | -1.08% | 3,400 |
| Oct 28, 2026 | 1,965.00 | 1,965.00 | 1,941.00 | 1,946.00 | 1,946.00 | 1.09% | 1,000 |
| Oct 27, 2026 | 1,940.00 | 1,980.00 | 1,924.00 | 1,925.00 | 1,925.00 | -0.72% | 5,400 |
| Oct 26, 2026 | 1,939.00 | 2,015.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | 4,400 |
| Oct 23, 2026 | 1,900.00 | 1,939.00 | 1,870.00 | 1,939.00 | 1,939.00 | 2.05% | 10,900 |
| Oct 22, 2026 | 1,933.00 | 1,989.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 4,400 |
| Oct 21, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 6,100 |
| Oct 20, 2026 | 1,947.00 | 1,949.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.78% | 12,100 |
| Oct 19, 2026 | 1,900.00 | 1,955.00 | 1,900.00 | 1,935.00 | 1,935.00 | -0.05% | 15,600 |
| Oct 16, 2026 | 2,010.00 | 2,015.00 | 1,935.00 | 1,936.00 | 1,936.00 | -3.20% | 14,800 |
| Oct 15, 2026 | 2,057.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.77% | 5,600 |
| Oct 14, 2026 | 2,091.00 | 2,094.00 | 2,050.00 | 2,057.00 | 2,057.00 | -1.63% | 14,000 |
| Oct 13, 2026 | 2,124.00 | 2,124.00 | 2,080.00 | 2,091.00 | 2,091.00 | -1.41% | 1,800 |
| Oct 9, 2026 | 2,124.00 | 2,124.00 | 2,121.00 | 2,121.00 | 2,121.00 | 0.05% | 500 |
| Oct 8, 2026 | 2,132.00 | 2,162.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.56% | 1,500 |
| Oct 7, 2026 | 2,105.00 | 2,132.00 | 2,105.00 | 2,132.00 | 2,132.00 | 1.57% | 2,100 |
| Oct 6, 2026 | 2,089.00 | 2,127.00 | 2,071.00 | 2,099.00 | 2,099.00 | 0.67% | 2,400 |
| Oct 5, 2026 | 2,091.00 | 2,133.00 | 2,080.00 | 2,085.00 | 2,085.00 | -0.29% | 7,300 |
| Oct 2, 2026 | 2,118.00 | 2,118.00 | 2,085.00 | 2,091.00 | 2,091.00 | -1.27% | 5,600 |
| Oct 1, 2026 | 2,145.00 | 2,147.00 | 2,118.00 | 2,118.00 | 2,118.00 | -1.85% | 4,100 |
| Sep 30, 2026 | 2,190.00 | 2,200.00 | 2,132.00 | 2,158.00 | 2,158.00 | -0.87% | 6,400 |
| Sep 29, 2026 | 2,309.00 | 2,309.00 | 2,111.00 | 2,177.00 | 2,177.00 | -9.63% | 23,600 |
| Sep 28, 2026 | 2,377.00 | 2,450.00 | 2,363.00 | 2,443.00 | 2,409.00 | 3.39% | 15,400 |
| Sep 25, 2026 | 2,345.00 | 2,370.00 | 2,330.00 | 2,363.00 | 2,330.11 | 1.42% | 6,500 |
| Sep 24, 2026 | 2,336.00 | 2,343.00 | 2,317.00 | 2,330.00 | 2,297.57 | 1.26% | 9,700 |
| Sep 18, 2026 | 2,339.00 | 2,339.00 | 2,298.00 | 2,301.00 | 2,268.98 | -0.69% | 5,500 |
| Sep 17, 2026 | 2,300.00 | 2,345.00 | 2,294.00 | 2,317.00 | 2,284.75 | 1.00% | 16,000 |
| Sep 16, 2026 | 2,312.00 | 2,313.00 | 2,275.00 | 2,294.00 | 2,262.07 | -1.67% | 18,700 |
| Sep 15, 2026 | 2,187.00 | 2,375.00 | 2,179.00 | 2,333.00 | 2,300.53 | 7.07% | 19,900 |
| Sep 14, 2026 | 2,250.00 | 2,250.00 | 2,152.00 | 2,179.00 | 2,148.67 | -3.92% | 1,300 |
| Sep 11, 2026 | 2,278.00 | 2,278.00 | 2,236.00 | 2,268.00 | 2,236.44 | 1.80% | 1,800 |
| Sep 10, 2026 | 2,113.00 | 2,228.00 | 2,113.00 | 2,228.00 | 2,196.99 | 5.59% | 6,300 |
| Sep 9, 2026 | 2,135.00 | 2,200.00 | 2,103.00 | 2,110.00 | 2,080.63 | -0.80% | 11,600 |
| Sep 8, 2026 | 2,121.00 | 2,150.00 | 2,121.00 | 2,127.00 | 2,097.40 | 0.33% | 1,200 |
| Sep 7, 2026 | 2,105.00 | 2,120.00 | 2,105.00 | 2,120.00 | 2,090.50 | 0.71% | 2,000 |
| Sep 4, 2026 | 2,106.00 | 2,130.00 | 2,105.00 | 2,105.00 | 2,075.70 | -0.24% | 900 |
| Sep 3, 2026 | 2,137.00 | 2,137.00 | 2,104.00 | 2,110.00 | 2,080.63 | 0.33% | 1,600 |
| Sep 2, 2026 | 2,034.00 | 2,103.00 | 2,033.00 | 2,103.00 | 2,073.73 | 2.74% | 3,900 |
| Sep 1, 2026 | 2,064.00 | 2,110.00 | 2,047.00 | 2,047.00 | 2,018.51 | -1.73% | 1,900 |
| Aug 31, 2026 | 2,083.00 | 2,084.00 | 2,083.00 | 2,083.00 | 2,054.01 | -0.71% | 500 |
| Aug 28, 2026 | 2,082.00 | 2,098.00 | 2,080.00 | 2,098.00 | 2,068.80 | 0.58% | 1,600 |
| Aug 27, 2026 | 2,130.00 | 2,130.00 | 2,086.00 | 2,086.00 | 2,056.97 | -2.07% | 800 |
| Aug 26, 2026 | 2,130.00 | 2,131.00 | 2,130.00 | 2,130.00 | 2,100.36 | - | 2,300 |
| Aug 25, 2026 | 2,112.00 | 2,130.00 | 2,112.00 | 2,130.00 | 2,100.36 | 0.85% | 600 |
| Aug 24, 2026 | 2,138.00 | 2,138.00 | 2,088.00 | 2,112.00 | 2,082.61 | 0.96% | 900 |