Skip to main content
logo
Fukuda Corporation (TYO:1899)
Japan flag Japan · Delayed Price · Currency is JPY
4,885.00
-10.00 (-0.20%)
Aug 17, 2026, 9:29 AM JST

Fukuda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,740.004,950.004,740.004,895.004,895.002.94%104,100
Aug 13, 20264,850.004,945.004,665.004,755.004,755.00-0.73%103,700
Aug 12, 20264,625.004,830.004,625.004,790.004,790.004.02%128,200
Aug 10, 20264,440.004,730.004,440.004,605.004,605.003.72%110,400
Aug 7, 20264,300.004,550.004,250.004,440.004,440.004.96%173,000
Aug 6, 20263,910.004,385.003,880.004,230.004,230.008.18%88,600
Aug 5, 20263,900.003,910.003,850.003,910.003,910.000.77%40,700
Aug 4, 20263,825.003,890.003,825.003,880.003,880.000.65%31,700
Aug 3, 20263,800.003,885.003,740.003,855.003,855.00-0.39%50,800
Jul 31, 20263,875.003,900.003,815.003,870.003,870.001.31%49,100
Jul 30, 20263,820.003,920.003,790.003,820.003,820.00-1.04%350,400
Jul 29, 20263,890.003,890.003,765.003,860.003,860.00-0.64%70,100
Jul 28, 20263,915.003,975.003,855.003,885.003,885.00-1.89%47,000
Jul 27, 20263,940.003,985.003,915.003,960.003,960.001.54%45,300
Jul 24, 20263,925.003,960.003,820.003,900.003,900.00-0.51%34,000
Jul 23, 20263,845.003,945.003,845.003,920.003,920.002.08%29,700
Jul 22, 20263,830.003,870.003,790.003,840.003,840.001.05%34,800
Jul 21, 20263,790.003,845.003,720.003,800.003,800.002.15%42,900
Jul 17, 20263,800.003,855.003,655.003,720.003,720.00-2.62%48,800
Jul 16, 20263,840.003,875.003,810.003,820.003,820.000.13%31,500
Jul 15, 20263,795.003,820.003,755.003,815.003,815.001.73%70,800
Jul 14, 20263,720.003,770.003,715.003,750.003,750.000.81%29,900
Jul 13, 20263,765.003,840.003,695.003,720.003,720.00-1.06%34,100
Jul 10, 20263,755.003,795.003,720.003,760.003,760.001.62%55,000
Jul 9, 20263,645.003,715.003,645.003,700.003,700.00-38,000
Jul 8, 20263,615.003,720.003,615.003,700.003,700.001.65%53,600
Jul 7, 20263,700.003,755.003,640.003,640.003,640.00-1.36%33,700
Jul 6, 20263,680.003,740.003,650.003,690.003,690.000.96%42,300
Jul 3, 20263,610.003,690.003,605.003,655.003,655.000.27%26,600
Jul 2, 20263,710.003,720.003,615.003,645.003,645.00-31,900
Jul 1, 20263,660.003,700.003,635.003,645.003,645.00-1.22%27,300
Jun 30, 20263,725.003,775.003,690.003,690.003,690.00-1.99%35,800
Jun 29, 20263,780.003,845.003,730.003,765.003,765.00-0.53%45,400
Jun 26, 20263,780.003,845.003,735.003,785.003,785.000.40%65,800
Jun 25, 20263,830.003,900.003,745.003,770.003,770.000.27%47,400
Jun 24, 20263,780.003,840.003,740.003,760.003,760.00-0.92%30,000
Jun 23, 20263,900.003,940.003,790.003,795.003,795.00-2.69%32,800
Jun 22, 20264,045.004,045.003,865.003,900.003,900.00-1.76%27,200
Jun 19, 20263,945.004,045.003,885.003,970.003,970.001.66%108,000
Jun 18, 20263,840.003,925.003,820.003,905.003,905.003.72%24,600
Jun 17, 20263,865.003,925.003,765.003,765.003,765.00-0.66%49,600
Jun 16, 20263,835.003,835.003,750.003,790.003,790.000.13%54,200
Jun 15, 20263,675.003,815.003,675.003,785.003,785.004.56%40,400
Jun 12, 20263,620.003,645.003,600.003,620.003,620.001.12%34,000
Jun 11, 20263,545.003,585.003,485.003,580.003,580.00-0.69%42,200
Jun 10, 20263,635.003,635.003,555.003,605.003,605.00-0.28%44,200
Jun 9, 20263,610.003,650.003,580.003,615.003,615.000.84%44,600
Jun 8, 20263,750.003,750.003,555.003,585.003,585.00-2.45%53,600
Jun 5, 20263,675.003,725.003,645.003,675.003,675.002.08%27,600
Jun 4, 20263,660.003,660.003,575.003,600.003,600.000.28%34,800