Fukuda Corporation (TYO:1899)
Japan · Delayed Price · Currency is JPY 5,480.00
+150.00 (2.81%)
Aug 1, 2025, 3:30 PM JST
Fukuda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,240.00 | 5,480.00 | 5,240.00 | 5,480.00 | 5,480.00 | 2.81% | 16,000 |
| Jul 31, 2025 | 5,220.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 0.19% | 10,500 |
| Jul 30, 2025 | 5,100.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 3.50% | 45,900 |
| Jul 29, 2025 | 5,130.00 | 5,220.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.58% | 9,800 |
| Jul 28, 2025 | 5,210.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.39% | 7,800 |
| Jul 25, 2025 | 5,200.00 | 5,220.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.58% | 9,000 |
| Jul 24, 2025 | 5,130.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1.18% | 10,100 |
| Jul 23, 2025 | 5,090.00 | 5,130.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.99% | 15,200 |
| Jul 22, 2025 | 5,060.00 | 5,100.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.59% | 5,500 |
| Jul 18, 2025 | 5,060.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.59% | 5,700 |
| Jul 17, 2025 | 5,030.00 | 5,070.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.59% | 10,600 |
| Jul 16, 2025 | 5,060.00 | 5,090.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.79% | 7,500 |
| Jul 15, 2025 | 5,060.00 | 5,060.00 | 5,010.00 | 5,040.00 | 5,040.00 | - | 4,700 |
| Jul 14, 2025 | 5,050.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 7,200 |
| Jul 11, 2025 | 5,050.00 | 5,080.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 8,900 |
| Jul 10, 2025 | 5,070.00 | 5,070.00 | 4,965.00 | 5,020.00 | 5,020.00 | -0.59% | 14,000 |
| Jul 9, 2025 | 5,010.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.30% | 11,400 |
| Jul 8, 2025 | 4,920.00 | 5,000.00 | 4,920.00 | 4,985.00 | 4,985.00 | 0.81% | 12,400 |
| Jul 7, 2025 | 4,950.00 | 4,985.00 | 4,940.00 | 4,945.00 | 4,945.00 | -0.70% | 7,200 |
| Jul 4, 2025 | 5,030.00 | 5,030.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.99% | 5,900 |
| Jul 3, 2025 | 4,970.00 | 5,080.00 | 4,970.00 | 5,030.00 | 5,030.00 | 1.21% | 8,600 |
| Jul 2, 2025 | 4,995.00 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 5,400 |
| Jul 1, 2025 | 4,955.00 | 4,995.00 | 4,955.00 | 4,970.00 | 4,970.00 | -0.40% | 5,300 |
| Jun 30, 2025 | 4,970.00 | 5,030.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.71% | 8,300 |
| Jun 27, 2025 | 4,935.00 | 4,955.00 | 4,900.00 | 4,955.00 | 4,955.00 | 1.43% | 16,700 |
| Jun 26, 2025 | 4,910.00 | 4,925.00 | 4,870.00 | 4,885.00 | 4,885.00 | -0.10% | 28,900 |
| Jun 25, 2025 | 4,945.00 | 4,945.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.71% | 12,000 |
| Jun 24, 2025 | 4,970.00 | 4,990.00 | 4,895.00 | 4,925.00 | 4,925.00 | - | 12,900 |
| Jun 23, 2025 | 4,955.00 | 4,960.00 | 4,905.00 | 4,925.00 | 4,925.00 | 0.61% | 12,300 |
| Jun 20, 2025 | 4,900.00 | 4,905.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.91% | 14,500 |
| Jun 19, 2025 | 4,910.00 | 4,940.00 | 4,885.00 | 4,940.00 | 4,940.00 | 0.61% | 10,900 |
| Jun 18, 2025 | 4,830.00 | 4,940.00 | 4,830.00 | 4,910.00 | 4,910.00 | 1.76% | 11,500 |
| Jun 17, 2025 | 4,875.00 | 4,935.00 | 4,795.00 | 4,825.00 | 4,825.00 | -1.13% | 12,200 |
| Jun 16, 2025 | 4,865.00 | 4,910.00 | 4,840.00 | 4,880.00 | 4,880.00 | 1.35% | 8,100 |
| Jun 13, 2025 | 4,920.00 | 4,920.00 | 4,810.00 | 4,815.00 | 4,815.00 | -2.33% | 12,800 |
| Jun 12, 2025 | 4,965.00 | 4,965.00 | 4,905.00 | 4,930.00 | 4,930.00 | -0.70% | 8,300 |
| Jun 11, 2025 | 4,985.00 | 5,000.00 | 4,935.00 | 4,965.00 | 4,965.00 | 0.10% | 9,200 |
| Jun 10, 2025 | 4,985.00 | 5,050.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.40% | 7,900 |
| Jun 9, 2025 | 5,010.00 | 5,010.00 | 4,945.00 | 4,980.00 | 4,980.00 | 0.20% | 7,100 |
| Jun 6, 2025 | 4,955.00 | 5,000.00 | 4,955.00 | 4,970.00 | 4,970.00 | - | 9,200 |
| Jun 5, 2025 | 5,000.00 | 5,040.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.40% | 7,700 |
| Jun 4, 2025 | 4,965.00 | 5,030.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.20% | 6,100 |
| Jun 3, 2025 | 5,020.00 | 5,020.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.60% | 7,700 |
| Jun 2, 2025 | 4,990.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | - | 5,800 |
| May 30, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.40% | 6,700 |
| May 29, 2025 | 4,965.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | 1.31% | 9,100 |
| May 28, 2025 | 5,070.00 | 5,070.00 | 4,940.00 | 4,965.00 | 4,965.00 | -0.90% | 7,000 |
| May 27, 2025 | 5,040.00 | 5,060.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 5,500 |
| May 26, 2025 | 4,995.00 | 5,050.00 | 4,975.00 | 5,020.00 | 5,020.00 | 0.80% | 6,000 |
| May 23, 2025 | 4,975.00 | 5,010.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.91% | 6,900 |