Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 2,025.00
-55.00 (-2.64%)
Jul 7, 2026, 10:45 AM JST
Fujita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,001.00 | 2,100.00 | 2,001.00 | 2,039.00 | - | 1.95% | 3,600 |
| 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 |
| May 14, 2026 | 1,775.00 | 1,786.00 | 1,754.00 | 1,755.00 | 1,755.00 | -1.79% | 1,300 |
| May 13, 2026 | 1,763.00 | 1,808.00 | 1,763.00 | 1,787.00 | 1,787.00 | -0.89% | 5,600 |
| May 12, 2026 | 1,747.00 | 1,860.00 | 1,747.00 | 1,803.00 | 1,803.00 | 3.21% | 7,800 |
| May 11, 2026 | 1,773.00 | 1,773.00 | 1,665.00 | 1,747.00 | 1,747.00 | -1.47% | 4,500 |
| May 8, 2026 | 1,741.00 | 1,789.00 | 1,738.00 | 1,773.00 | 1,773.00 | 1.08% | 1,700 |
| May 7, 2026 | 1,753.00 | 1,761.00 | 1,753.00 | 1,754.00 | 1,754.00 | 1.39% | 2,600 |
| May 1, 2026 | 1,711.00 | 1,752.00 | 1,711.00 | 1,730.00 | 1,730.00 | 0.99% | 1,400 |
| Apr 30, 2026 | 1,745.00 | 1,745.00 | 1,713.00 | 1,713.00 | 1,713.00 | -2.17% | 1,900 |
| Apr 28, 2026 | 1,727.00 | 1,751.00 | 1,697.00 | 1,751.00 | 1,751.00 | 3.24% | 1,900 |
| Apr 27, 2026 | 1,698.00 | 1,710.00 | 1,684.00 | 1,696.00 | 1,696.00 | 0.95% | 1,500 |
| Apr 24, 2026 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 1.20% | 900 |
| Apr 23, 2026 | 1,699.00 | 1,799.00 | 1,643.00 | 1,660.00 | 1,660.00 | -0.60% | 89,500 |
| Apr 22, 2026 | 1,670.00 | 1,670.00 | 1,646.00 | 1,670.00 | 1,670.00 | - | 800 |
| Apr 21, 2026 | 1,673.00 | 1,673.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.66% | 300 |
| Apr 20, 2026 | 1,686.00 | 1,686.00 | 1,641.00 | 1,659.00 | 1,659.00 | -0.78% | 2,100 |