Fukuda Corporation (TYO:1899)
Japan · Delayed Price · Currency is JPY 7,660.00
+320.00 (4.36%)
Mar 10, 2026, 3:30 PM JST
Fukuda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7,530.00 | 7,590.00 | 7,480.00 | 7,580.00 | - | 3.27% | 4,800 |
| Mar 9, 2026 | 7,200.00 | 7,370.00 | 7,150.00 | 7,340.00 | 7,340.00 | -3.04% | 51,300 |
| Mar 6, 2026 | 7,480.00 | 7,620.00 | 7,440.00 | 7,570.00 | 7,570.00 | -0.79% | 25,400 |
| Mar 5, 2026 | 7,630.00 | 7,750.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.01% | 35,400 |
| Mar 4, 2026 | 7,610.00 | 7,670.00 | 7,260.00 | 7,480.00 | 7,480.00 | -4.83% | 80,100 |
| Mar 3, 2026 | 8,000.00 | 8,100.00 | 7,830.00 | 7,860.00 | 7,860.00 | 0.13% | 88,300 |
| Mar 2, 2026 | 7,700.00 | 7,950.00 | 7,680.00 | 7,850.00 | 7,850.00 | - | 83,100 |
| Feb 27, 2026 | 7,670.00 | 7,870.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.95% | 31,700 |
| Feb 26, 2026 | 7,650.00 | 7,870.00 | 7,590.00 | 7,700.00 | 7,700.00 | 0.79% | 62,100 |
| Feb 25, 2026 | 7,550.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1.19% | 37,000 |
| Feb 24, 2026 | 7,440.00 | 7,630.00 | 7,440.00 | 7,550.00 | 7,550.00 | 2.58% | 40,100 |
| Feb 20, 2026 | 7,210.00 | 7,420.00 | 7,210.00 | 7,360.00 | 7,360.00 | 0.41% | 47,000 |
| Feb 19, 2026 | 7,200.00 | 7,350.00 | 7,160.00 | 7,330.00 | 7,330.00 | 1.81% | 27,100 |
| Feb 18, 2026 | 7,260.00 | 7,320.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.14% | 33,400 |
| Feb 17, 2026 | 7,210.00 | 7,270.00 | 7,110.00 | 7,190.00 | 7,190.00 | 0.14% | 62,600 |
| Feb 16, 2026 | 7,570.00 | 7,600.00 | 7,010.00 | 7,180.00 | 7,180.00 | -3.23% | 89,700 |
| Feb 13, 2026 | 8,650.00 | 8,730.00 | 7,240.00 | 7,420.00 | 7,420.00 | -15.01% | 89,800 |
| Feb 12, 2026 | 8,640.00 | 8,890.00 | 8,640.00 | 8,730.00 | 8,730.00 | 2.22% | 50,100 |
| Feb 10, 2026 | 8,400.00 | 8,540.00 | 8,340.00 | 8,540.00 | 8,540.00 | 1.55% | 25,200 |
| Feb 9, 2026 | 8,480.00 | 8,500.00 | 8,360.00 | 8,410.00 | 8,410.00 | 0.72% | 30,600 |
| Feb 6, 2026 | 8,180.00 | 8,370.00 | 8,120.00 | 8,350.00 | 8,350.00 | 1.58% | 23,800 |
| Feb 5, 2026 | 8,170.00 | 8,290.00 | 8,120.00 | 8,220.00 | 8,220.00 | 0.61% | 30,600 |
| Feb 4, 2026 | 7,950.00 | 8,200.00 | 7,930.00 | 8,170.00 | 8,170.00 | 1.36% | 27,100 |
| Feb 3, 2026 | 7,970.00 | 8,100.00 | 7,950.00 | 8,060.00 | 8,060.00 | 3.07% | 28,500 |
| Feb 2, 2026 | 7,820.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,820.00 | 0.26% | 25,000 |
| Jan 30, 2026 | 7,990.00 | 7,990.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.39% | 29,400 |
| Jan 29, 2026 | 7,970.00 | 8,010.00 | 7,730.00 | 7,910.00 | 7,910.00 | -0.63% | 49,300 |
| Jan 28, 2026 | 8,000.00 | 8,190.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.62% | 41,800 |
| Jan 27, 2026 | 7,930.00 | 8,010.00 | 7,770.00 | 8,010.00 | 8,010.00 | 0.38% | 36,300 |
| Jan 26, 2026 | 8,170.00 | 8,170.00 | 7,970.00 | 7,980.00 | 7,980.00 | -3.27% | 27,100 |
| Jan 23, 2026 | 8,160.00 | 8,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1.85% | 31,800 |
| Jan 22, 2026 | 8,020.00 | 8,170.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.25% | 28,100 |
| Jan 21, 2026 | 7,950.00 | 8,060.00 | 7,890.00 | 8,000.00 | 8,000.00 | -0.74% | 25,900 |
| Jan 20, 2026 | 8,100.00 | 8,110.00 | 8,020.00 | 8,060.00 | 8,060.00 | -1.71% | 20,500 |
| Jan 19, 2026 | 8,300.00 | 8,320.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.36% | 22,300 |
| Jan 16, 2026 | 8,120.00 | 8,280.00 | 8,100.00 | 8,230.00 | 8,230.00 | 0.86% | 19,900 |
| Jan 15, 2026 | 8,160.00 | 8,240.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.24% | 22,600 |
| Jan 14, 2026 | 8,120.00 | 8,220.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.37% | 21,800 |
| Jan 13, 2026 | 8,120.00 | 8,240.00 | 8,060.00 | 8,150.00 | 8,150.00 | 2.26% | 43,000 |
| Jan 9, 2026 | 7,970.00 | 7,970.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1.53% | 44,200 |
| Jan 8, 2026 | 7,800.00 | 7,970.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.64% | 56,700 |
| Jan 7, 2026 | 7,700.00 | 7,820.00 | 7,680.00 | 7,800.00 | 7,800.00 | 1.56% | 41,800 |
| Jan 6, 2026 | 7,630.00 | 7,730.00 | 7,560.00 | 7,680.00 | 7,680.00 | 1.05% | 44,400 |
| Jan 5, 2026 | 7,600.00 | 7,640.00 | 7,520.00 | 7,600.00 | 7,600.00 | 1.06% | 33,100 |
| Dec 30, 2025 | 7,690.00 | 7,700.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.31% | 39,600 |
| Dec 29, 2025 | 7,510.00 | 7,740.00 | 7,500.00 | 7,620.00 | 7,620.00 | -3.67% | 130,000 |
| Dec 26, 2025 | 8,010.00 | 8,010.00 | 7,870.00 | 7,910.00 | 7,660.00 | -1.62% | 251,900 |
| Dec 25, 2025 | 7,750.00 | 8,060.00 | 7,750.00 | 8,040.00 | 7,785.89 | 3.88% | 132,200 |
| Dec 24, 2025 | 7,810.00 | 7,890.00 | 7,740.00 | 7,740.00 | 7,495.37 | -0.77% | 42,000 |
| Dec 23, 2025 | 7,670.00 | 7,820.00 | 7,630.00 | 7,800.00 | 7,553.48 | 1.30% | 53,100 |