Fukuda Corporation (TYO:1899)
Japan · Delayed Price · Currency is JPY 4,445.00
-5.00 (-0.11%)
Sep 4, 2026, 3:30 PM JST
Fukuda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,440.00 | 4,490.00 | 4,345.00 | 4,445.00 | 4,445.00 | -0.11% | 63,900 |
| Sep 3, 2026 | 4,555.00 | 4,555.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.66% | 62,500 |
| Sep 2, 2026 | 4,795.00 | 4,795.00 | 4,520.00 | 4,525.00 | 4,525.00 | -5.63% | 97,300 |
| Sep 1, 2026 | 4,860.00 | 4,860.00 | 4,620.00 | 4,795.00 | 4,795.00 | -0.72% | 116,200 |
| Aug 31, 2026 | 4,935.00 | 5,020.00 | 4,795.00 | 4,830.00 | 4,830.00 | -3.98% | 82,300 |
| Aug 28, 2026 | 5,050.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.40% | 80,700 |
| Aug 27, 2026 | 5,080.00 | 5,130.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.38% | 80,100 |
| Aug 26, 2026 | 4,905.00 | 5,140.00 | 4,820.00 | 5,080.00 | 5,080.00 | 4.96% | 90,600 |
| Aug 25, 2026 | 4,875.00 | 4,885.00 | 4,825.00 | 4,840.00 | 4,840.00 | 0.21% | 52,700 |
| Aug 24, 2026 | 4,810.00 | 4,905.00 | 4,810.00 | 4,830.00 | 4,830.00 | 1.15% | 72,400 |
| Aug 21, 2026 | 4,760.00 | 4,800.00 | 4,705.00 | 4,775.00 | 4,775.00 | 0.10% | 62,600 |
| Aug 20, 2026 | 4,685.00 | 4,810.00 | 4,640.00 | 4,770.00 | 4,770.00 | 1.92% | 81,700 |
| Aug 19, 2026 | 4,805.00 | 4,865.00 | 4,660.00 | 4,680.00 | 4,680.00 | -4.00% | 85,600 |
| Aug 18, 2026 | 4,905.00 | 5,020.00 | 4,835.00 | 4,875.00 | 4,875.00 | - | 100,300 |
| Aug 17, 2026 | 4,850.00 | 4,965.00 | 4,805.00 | 4,875.00 | 4,875.00 | -0.41% | 105,700 |
| Aug 14, 2026 | 4,740.00 | 4,950.00 | 4,740.00 | 4,895.00 | 4,895.00 | 2.94% | 104,100 |
| Aug 13, 2026 | 4,850.00 | 4,945.00 | 4,665.00 | 4,755.00 | 4,755.00 | -0.73% | 103,700 |
| Aug 12, 2026 | 4,625.00 | 4,830.00 | 4,625.00 | 4,790.00 | 4,790.00 | 4.02% | 128,200 |
| Aug 10, 2026 | 4,440.00 | 4,730.00 | 4,440.00 | 4,605.00 | 4,605.00 | 3.72% | 110,400 |
| Aug 7, 2026 | 4,300.00 | 4,550.00 | 4,250.00 | 4,440.00 | 4,440.00 | 4.96% | 173,000 |
| Aug 6, 2026 | 3,910.00 | 4,385.00 | 3,880.00 | 4,230.00 | 4,230.00 | 8.18% | 88,600 |
| Aug 5, 2026 | 3,900.00 | 3,910.00 | 3,850.00 | 3,910.00 | 3,910.00 | 0.77% | 40,700 |
| Aug 4, 2026 | 3,825.00 | 3,890.00 | 3,825.00 | 3,880.00 | 3,880.00 | 0.65% | 31,700 |
| Aug 3, 2026 | 3,800.00 | 3,885.00 | 3,740.00 | 3,855.00 | 3,855.00 | -0.39% | 50,800 |
| Jul 31, 2026 | 3,875.00 | 3,900.00 | 3,815.00 | 3,870.00 | 3,870.00 | 1.31% | 49,100 |
| Jul 30, 2026 | 3,820.00 | 3,920.00 | 3,790.00 | 3,820.00 | 3,820.00 | -1.04% | 350,400 |
| Jul 29, 2026 | 3,890.00 | 3,890.00 | 3,765.00 | 3,860.00 | 3,860.00 | -0.64% | 70,100 |
| Jul 28, 2026 | 3,915.00 | 3,975.00 | 3,855.00 | 3,885.00 | 3,885.00 | -1.89% | 47,000 |
| Jul 27, 2026 | 3,940.00 | 3,985.00 | 3,915.00 | 3,960.00 | 3,960.00 | 1.54% | 45,300 |
| Jul 24, 2026 | 3,925.00 | 3,960.00 | 3,820.00 | 3,900.00 | 3,900.00 | -0.51% | 34,000 |
| Jul 23, 2026 | 3,845.00 | 3,945.00 | 3,845.00 | 3,920.00 | 3,920.00 | 2.08% | 29,700 |
| Jul 22, 2026 | 3,830.00 | 3,870.00 | 3,790.00 | 3,840.00 | 3,840.00 | 1.05% | 34,800 |
| Jul 21, 2026 | 3,790.00 | 3,845.00 | 3,720.00 | 3,800.00 | 3,800.00 | 2.15% | 42,900 |
| Jul 17, 2026 | 3,800.00 | 3,855.00 | 3,655.00 | 3,720.00 | 3,720.00 | -2.62% | 48,800 |
| Jul 16, 2026 | 3,840.00 | 3,875.00 | 3,810.00 | 3,820.00 | 3,820.00 | 0.13% | 31,500 |
| Jul 15, 2026 | 3,795.00 | 3,820.00 | 3,755.00 | 3,815.00 | 3,815.00 | 1.73% | 70,800 |
| Jul 14, 2026 | 3,720.00 | 3,770.00 | 3,715.00 | 3,750.00 | 3,750.00 | 0.81% | 29,900 |
| Jul 13, 2026 | 3,765.00 | 3,840.00 | 3,695.00 | 3,720.00 | 3,720.00 | -1.06% | 34,100 |
| Jul 10, 2026 | 3,755.00 | 3,795.00 | 3,720.00 | 3,760.00 | 3,760.00 | 1.62% | 55,000 |
| Jul 9, 2026 | 3,645.00 | 3,715.00 | 3,645.00 | 3,700.00 | 3,700.00 | - | 38,000 |
| Jul 8, 2026 | 3,615.00 | 3,720.00 | 3,615.00 | 3,700.00 | 3,700.00 | 1.65% | 53,600 |
| Jul 7, 2026 | 3,700.00 | 3,755.00 | 3,640.00 | 3,640.00 | 3,640.00 | -1.36% | 33,700 |
| Jul 6, 2026 | 3,680.00 | 3,740.00 | 3,650.00 | 3,690.00 | 3,690.00 | 0.96% | 42,300 |
| Jul 3, 2026 | 3,610.00 | 3,690.00 | 3,605.00 | 3,655.00 | 3,655.00 | 0.27% | 26,600 |
| Jul 2, 2026 | 3,710.00 | 3,720.00 | 3,615.00 | 3,645.00 | 3,645.00 | - | 31,900 |
| Jul 1, 2026 | 3,660.00 | 3,700.00 | 3,635.00 | 3,645.00 | 3,645.00 | -1.22% | 27,300 |
| Jun 30, 2026 | 3,725.00 | 3,775.00 | 3,690.00 | 3,690.00 | 3,690.00 | -1.99% | 35,800 |
| Jun 29, 2026 | 3,780.00 | 3,845.00 | 3,730.00 | 3,765.00 | 3,765.00 | -0.53% | 45,400 |
| Jun 26, 2026 | 3,780.00 | 3,845.00 | 3,735.00 | 3,785.00 | 3,785.00 | 0.40% | 65,800 |
| Jun 25, 2026 | 3,830.00 | 3,900.00 | 3,745.00 | 3,770.00 | 3,770.00 | 0.27% | 47,400 |