Fukuda Corporation (TYO:1899)
Japan · Delayed Price · Currency is JPY 8,250.00
+150.00 (1.85%)
Jan 23, 2026, 3:30 PM JST
Fukuda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7,750.00 | 7,820.00 | 7,700.00 | 7,700.00 | 7,456.64 | -0.65% | 77,100 |
| Dec 19, 2025 | 7,680.00 | 7,800.00 | 7,560.00 | 7,750.00 | 7,505.06 | 1.44% | 43,600 |
| Dec 18, 2025 | 7,500.00 | 7,680.00 | 7,460.00 | 7,640.00 | 7,398.53 | 1.33% | 44,000 |
| Dec 17, 2025 | 7,600.00 | 7,630.00 | 7,510.00 | 7,540.00 | 7,301.69 | -1.05% | 30,300 |
| Dec 16, 2025 | 7,840.00 | 7,890.00 | 7,620.00 | 7,620.00 | 7,379.17 | -2.81% | 76,000 |
| Dec 15, 2025 | 7,760.00 | 7,890.00 | 7,750.00 | 7,840.00 | 7,592.21 | 0.38% | 78,500 |
| Dec 12, 2025 | 7,850.00 | 7,850.00 | 7,780.00 | 7,810.00 | 7,563.16 | 1.17% | 26,500 |
| Dec 11, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,720.00 | 7,476.01 | -1.40% | 36,900 |
| Dec 10, 2025 | 7,840.00 | 7,900.00 | 7,800.00 | 7,830.00 | 7,582.53 | 0.38% | 18,100 |
| Dec 9, 2025 | 7,950.00 | 7,950.00 | 7,730.00 | 7,800.00 | 7,553.48 | -0.64% | 20,500 |
| Dec 8, 2025 | 7,750.00 | 7,890.00 | 7,730.00 | 7,850.00 | 7,601.90 | 1.42% | 19,300 |
| Dec 5, 2025 | 7,840.00 | 7,930.00 | 7,730.00 | 7,740.00 | 7,495.37 | -0.90% | 18,000 |
| Dec 4, 2025 | 7,720.00 | 7,890.00 | 7,670.00 | 7,810.00 | 7,563.16 | 1.96% | 28,500 |
| Dec 3, 2025 | 7,660.00 | 7,800.00 | 7,620.00 | 7,660.00 | 7,417.90 | - | 21,200 |
| Dec 2, 2025 | 7,690.00 | 7,770.00 | 7,660.00 | 7,660.00 | 7,417.90 | -0.39% | 14,900 |
| Dec 1, 2025 | 7,960.00 | 8,000.00 | 7,610.00 | 7,690.00 | 7,446.95 | -3.39% | 29,600 |
| Nov 28, 2025 | 7,920.00 | 8,050.00 | 7,900.00 | 7,960.00 | 7,708.42 | 0.51% | 16,600 |
| Nov 27, 2025 | 7,960.00 | 7,960.00 | 7,850.00 | 7,920.00 | 7,669.68 | -0.25% | 19,000 |
| Nov 26, 2025 | 7,530.00 | 8,820.00 | 7,530.00 | 7,940.00 | 7,689.05 | 5.44% | 110,800 |
| Nov 25, 2025 | 7,600.00 | 7,600.00 | 7,450.00 | 7,530.00 | 7,292.01 | -0.53% | 20,800 |
| Nov 21, 2025 | 7,360.00 | 7,570.00 | 7,360.00 | 7,570.00 | 7,330.75 | 1.61% | 15,300 |
| Nov 20, 2025 | 7,530.00 | 7,560.00 | 7,400.00 | 7,450.00 | 7,214.54 | 0.40% | 13,600 |
| Nov 19, 2025 | 7,190.00 | 7,480.00 | 7,170.00 | 7,420.00 | 7,185.49 | 3.20% | 22,400 |
| Nov 18, 2025 | 7,230.00 | 7,300.00 | 7,170.00 | 7,190.00 | 6,962.76 | -1.10% | 16,100 |
| Nov 17, 2025 | 7,310.00 | 7,340.00 | 7,260.00 | 7,270.00 | 7,040.23 | 0.14% | 7,800 |
| Nov 14, 2025 | 7,320.00 | 7,450.00 | 7,260.00 | 7,260.00 | 7,030.54 | -2.16% | 13,200 |
| Nov 13, 2025 | 7,440.00 | 7,520.00 | 7,400.00 | 7,420.00 | 7,185.49 | 1.23% | 15,500 |
| Nov 12, 2025 | 7,450.00 | 7,450.00 | 7,320.00 | 7,330.00 | 7,098.33 | -0.41% | 19,600 |
| Nov 11, 2025 | 7,300.00 | 7,440.00 | 7,110.00 | 7,360.00 | 7,127.38 | 0.41% | 39,600 |
| Nov 10, 2025 | 7,170.00 | 7,450.00 | 7,050.00 | 7,330.00 | 7,098.33 | 3.09% | 38,600 |
| Nov 7, 2025 | 7,000.00 | 7,110.00 | 6,980.00 | 7,110.00 | 6,885.28 | 1.14% | 14,600 |