Fujita Engineering Co., Ltd. (TYO:1770)
Japan · Delayed Price · Currency is JPY 1,730.00
+17.00 (0.99%)
May 1, 2026, 2:44 PM JST
Fujita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1,646.00 | 1,682.00 | 1,646.00 | 1,672.00 | 1,672.00 | 1.58% | 900 |
| Apr 16, 2026 | 1,690.00 | 1,690.00 | 1,646.00 | 1,646.00 | 1,646.00 | -2.60% | 2,800 |
| Apr 15, 2026 | 1,680.00 | 1,693.00 | 1,673.00 | 1,690.00 | 1,690.00 | 1.81% | 4,500 |
| Apr 14, 2026 | 1,641.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,660.00 | 0.42% | 600 |
| Apr 13, 2026 | 1,653.00 | 1,653.00 | 1,633.00 | 1,653.00 | 1,653.00 | -0.48% | 800 |
| Apr 10, 2026 | 1,677.00 | 1,677.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.12% | 300 |
| Apr 9, 2026 | 1,729.00 | 1,729.00 | 1,660.00 | 1,663.00 | 1,663.00 | -3.87% | 4,200 |
| Apr 8, 2026 | 1,668.00 | 1,730.00 | 1,668.00 | 1,730.00 | 1,730.00 | 4.22% | 1,200 |
| Apr 7, 2026 | 1,739.00 | 1,739.00 | 1,635.00 | 1,660.00 | 1,660.00 | -2.30% | 2,400 |
| Apr 6, 2026 | 1,700.00 | 1,710.00 | 1,660.00 | 1,699.00 | 1,699.00 | 2.35% | 1,600 |
| Apr 3, 2026 | 1,687.00 | 1,687.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.79% | 1,200 |
| Apr 2, 2026 | 1,658.00 | 1,686.00 | 1,635.00 | 1,647.00 | 1,647.00 | -0.66% | 1,800 |
| Apr 1, 2026 | 1,623.00 | 1,667.00 | 1,623.00 | 1,658.00 | 1,658.00 | 2.22% | 4,800 |
| Mar 31, 2026 | 1,591.00 | 1,622.00 | 1,591.00 | 1,622.00 | 1,622.00 | 2.27% | 2,000 |
| Mar 30, 2026 | 1,592.00 | 1,605.00 | 1,550.00 | 1,586.00 | 1,586.00 | -3.82% | 4,400 |
| Mar 27, 2026 | 1,670.00 | 1,710.00 | 1,630.00 | 1,649.00 | 1,619.00 | -1.26% | 12,000 |
| Mar 26, 2026 | 1,712.00 | 1,712.00 | 1,670.00 | 1,670.00 | 1,639.62 | -2.45% | 2,800 |
| Mar 25, 2026 | 1,687.00 | 1,715.00 | 1,687.00 | 1,712.00 | 1,680.85 | 2.39% | 1,000 |
| Mar 24, 2026 | 1,637.00 | 1,677.00 | 1,635.00 | 1,672.00 | 1,641.58 | 3.34% | 1,100 |
| Mar 23, 2026 | 1,641.00 | 1,650.00 | 1,601.00 | 1,618.00 | 1,588.56 | -3.06% | 4,900 |
| Mar 19, 2026 | 1,652.00 | 1,669.00 | 1,652.00 | 1,669.00 | 1,638.64 | -1.07% | 1,500 |
| Mar 18, 2026 | 1,660.00 | 1,695.00 | 1,655.00 | 1,687.00 | 1,656.31 | 0.36% | 2,300 |
| Mar 17, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,681.00 | 1,650.42 | 1.88% | 11,800 |
| Mar 16, 2026 | 1,733.00 | 1,733.00 | 1,650.00 | 1,650.00 | 1,619.98 | -4.79% | 15,300 |
| Mar 13, 2026 | 1,765.00 | 1,765.00 | 1,728.00 | 1,733.00 | 1,701.47 | -2.97% | 1,900 |
| Mar 12, 2026 | 1,831.00 | 1,831.00 | 1,785.00 | 1,786.00 | 1,753.51 | -2.93% | 4,200 |
| Mar 11, 2026 | 1,830.00 | 1,840.00 | 1,824.00 | 1,840.00 | 1,806.53 | 0.55% | 1,100 |
| Mar 10, 2026 | 1,807.00 | 1,830.00 | 1,807.00 | 1,830.00 | 1,796.71 | 1.27% | 500 |
| Mar 9, 2026 | 1,830.00 | 1,850.00 | 1,785.00 | 1,807.00 | 1,774.13 | -5.19% | 4,800 |
| Mar 6, 2026 | 1,928.00 | 1,928.00 | 1,845.00 | 1,906.00 | 1,871.32 | 0.95% | 1,300 |
| Mar 5, 2026 | 1,889.00 | 1,889.00 | 1,888.00 | 1,888.00 | 1,853.65 | 2.05% | 300 |
| Mar 4, 2026 | 1,890.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,816.34 | -2.63% | 2,200 |
| Mar 3, 2026 | 1,934.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,865.43 | -2.56% | 5,000 |
| Mar 2, 2026 | 1,910.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,914.52 | 1.88% | 1,600 |
| Feb 27, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,914.00 | 1,879.18 | 0.74% | 4,900 |
| Feb 26, 2026 | 1,819.00 | 1,900.00 | 1,819.00 | 1,900.00 | 1,865.43 | 4.45% | 2,300 |
| Feb 25, 2026 | 1,800.00 | 1,819.00 | 1,778.00 | 1,819.00 | 1,785.91 | 0.22% | 1,300 |
| Feb 24, 2026 | 1,810.00 | 1,830.00 | 1,785.00 | 1,815.00 | 1,781.98 | 0.28% | 5,400 |
| Feb 20, 2026 | 1,812.00 | 1,849.00 | 1,810.00 | 1,810.00 | 1,777.07 | -0.82% | 3,200 |
| Feb 19, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,825.00 | 1,791.80 | -1.35% | 2,500 |
| Feb 18, 2026 | 1,871.00 | 1,871.00 | 1,850.00 | 1,850.00 | 1,816.34 | -1.12% | 1,100 |