Skip to main content
logo
Fujita Engineering Co., Ltd. (TYO:1770)
Japan flag Japan · Delayed Price · Currency is JPY
2,443.00
+80.00 (3.39%)
Sep 28, 2026, 3:30 PM JST

Fujita Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,377.002,450.002,363.002,426.002,426.002.67%14,000
Sep 25, 20262,345.002,370.002,330.002,363.002,363.001.42%6,500
Sep 24, 20262,336.002,343.002,317.002,330.002,330.001.26%9,700
Sep 18, 20262,339.002,339.002,298.002,301.002,301.00-0.69%5,500
Sep 17, 20262,300.002,345.002,294.002,317.002,317.001.00%16,000
Sep 16, 20262,312.002,313.002,275.002,294.002,294.00-1.67%18,700
Sep 15, 20262,187.002,375.002,179.002,333.002,333.007.07%19,900
Sep 14, 20262,250.002,250.002,152.002,179.002,179.00-3.92%1,300
Sep 11, 20262,278.002,278.002,236.002,268.002,268.001.80%1,800
Sep 10, 20262,113.002,228.002,113.002,228.002,228.005.59%6,300
Sep 9, 20262,135.002,200.002,103.002,110.002,110.00-0.80%11,600
Sep 8, 20262,121.002,150.002,121.002,127.002,127.000.33%1,200
Sep 7, 20262,105.002,120.002,105.002,120.002,120.000.71%2,000
Sep 4, 20262,106.002,130.002,105.002,105.002,105.00-0.24%900
Sep 3, 20262,137.002,137.002,104.002,110.002,110.000.33%1,600
Sep 2, 20262,034.002,103.002,033.002,103.002,103.002.74%3,900
Sep 1, 20262,064.002,110.002,047.002,047.002,047.00-1.73%1,900
Aug 31, 20262,083.002,084.002,083.002,083.002,083.00-0.71%500
Aug 28, 20262,082.002,098.002,080.002,098.002,098.000.58%1,600
Aug 27, 20262,130.002,130.002,086.002,086.002,086.00-2.07%800
Aug 26, 20262,130.002,131.002,130.002,130.002,130.00-2,300
Aug 25, 20262,112.002,130.002,112.002,130.002,130.000.85%600
Aug 24, 20262,138.002,138.002,088.002,112.002,112.000.96%900
Aug 21, 20262,095.002,095.002,087.002,092.002,092.00-0.14%500
Aug 20, 20262,126.002,126.002,084.002,095.002,095.00-1.41%1,400
Aug 19, 20262,064.002,125.002,064.002,125.002,125.005.51%1,800
Aug 18, 20262,134.002,134.002,014.002,014.002,014.00-5.13%4,600
Aug 17, 20262,115.002,125.002,115.002,123.002,123.000.38%2,100
Aug 14, 20262,100.002,115.002,100.002,115.002,115.000.71%600
Aug 13, 20262,108.002,113.002,100.002,100.002,100.00-0.43%1,300
Aug 12, 20262,100.002,112.002,100.002,109.002,109.000.67%1,700
Aug 10, 20262,130.002,130.002,090.002,095.002,095.000.72%700
Aug 7, 20262,020.002,153.002,020.002,080.002,080.002.06%8,400
Aug 6, 20262,019.002,038.002,019.002,038.002,038.000.89%200
Aug 5, 20262,027.002,027.002,003.002,020.002,020.000.70%500
Aug 4, 20262,011.002,015.002,006.002,006.002,006.00-0.20%1,700
Aug 3, 20262,015.002,021.002,001.002,010.002,010.00-1.23%1,600
Jul 31, 20262,099.002,099.002,035.002,035.002,035.00-2.16%1,000
Jul 30, 20262,050.002,080.002,050.002,080.002,080.001.46%800
Jul 29, 20262,146.002,150.002,001.002,050.002,050.00-6.09%7,600
Jul 28, 20262,268.002,268.002,131.002,183.002,183.00-4.67%3,600
Jul 27, 20262,190.002,367.002,190.002,290.002,290.007.01%6,400
Jul 24, 20262,116.002,200.002,116.002,140.002,140.000.23%2,600
Jul 23, 20262,238.002,249.002,135.002,135.002,135.00-6.28%5,700
Jul 22, 20262,062.002,304.002,062.002,278.002,278.0010.69%4,000
Jul 21, 20262,038.002,077.002,034.002,058.002,058.001.73%1,500
Jul 17, 20262,092.002,100.002,013.002,023.002,023.00-5.56%3,700
Jul 16, 20262,175.002,182.002,100.002,142.002,142.00-3.73%2,600
Jul 15, 20262,297.002,304.002,120.002,225.002,225.00-3.13%23,400
Jul 14, 20262,297.002,340.002,297.002,297.002,297.00-16,600