Fukuda Corporation (TYO:1899)
Japan · Delayed Price · Currency is JPY 7,840.00
+160.00 (2.08%)
May 26, 2026, 3:30 PM JST
Fukuda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,680.00 | 7,930.00 | 7,630.00 | 7,840.00 | 7,840.00 | 2.08% | 20,800 |
| May 25, 2026 | 7,590.00 | 7,750.00 | 7,570.00 | 7,680.00 | 7,680.00 | 1.45% | 17,300 |
| May 22, 2026 | 7,800.00 | 7,800.00 | 7,510.00 | 7,570.00 | 7,570.00 | -1.05% | 12,500 |
| May 21, 2026 | 7,760.00 | 7,770.00 | 7,570.00 | 7,650.00 | 7,650.00 | -0.65% | 20,500 |
| May 20, 2026 | 7,860.00 | 7,860.00 | 7,530.00 | 7,700.00 | 7,700.00 | -3.14% | 25,200 |
| May 19, 2026 | 7,960.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,950.00 | 0.51% | 21,400 |
| May 18, 2026 | 8,330.00 | 8,330.00 | 7,910.00 | 7,910.00 | 7,910.00 | -3.30% | 19,200 |
| May 15, 2026 | 8,350.00 | 8,350.00 | 8,070.00 | 8,180.00 | 8,180.00 | -1.21% | 15,800 |
| May 14, 2026 | 8,060.00 | 8,350.00 | 8,050.00 | 8,280.00 | 8,280.00 | 0.85% | 20,000 |
| May 13, 2026 | 8,210.00 | 8,310.00 | 8,100.00 | 8,210.00 | 8,210.00 | -0.24% | 19,300 |
| May 12, 2026 | 8,300.00 | 8,390.00 | 8,160.00 | 8,230.00 | 8,230.00 | 0.98% | 23,900 |
| May 11, 2026 | 8,580.00 | 8,590.00 | 8,000.00 | 8,150.00 | 8,150.00 | -3.32% | 41,900 |
| May 8, 2026 | 8,540.00 | 8,600.00 | 8,120.00 | 8,430.00 | 8,430.00 | -1.86% | 24,900 |
| May 7, 2026 | 8,730.00 | 8,730.00 | 8,480.00 | 8,590.00 | 8,590.00 | 1.90% | 21,700 |
| May 1, 2026 | 8,230.00 | 8,460.00 | 8,210.00 | 8,430.00 | 8,430.00 | 0.60% | 13,100 |
| Apr 30, 2026 | 8,400.00 | 8,440.00 | 8,220.00 | 8,380.00 | 8,380.00 | -1.76% | 17,900 |
| Apr 28, 2026 | 8,330.00 | 8,540.00 | 8,230.00 | 8,530.00 | 8,530.00 | 4.28% | 15,600 |
| Apr 27, 2026 | 8,140.00 | 8,220.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.49% | 16,200 |
| Apr 24, 2026 | 8,100.00 | 8,250.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.25% | 18,800 |
| Apr 23, 2026 | 8,000.00 | 8,150.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.50% | 20,500 |
| Apr 22, 2026 | 8,100.00 | 8,140.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.98% | 18,900 |
| Apr 21, 2026 | 8,150.00 | 8,230.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.97% | 21,400 |
| Apr 20, 2026 | 8,290.00 | 8,290.00 | 8,190.00 | 8,240.00 | 8,240.00 | 0.37% | 12,400 |
| Apr 17, 2026 | 8,250.00 | 8,420.00 | 8,100.00 | 8,210.00 | 8,210.00 | -2.26% | 15,100 |
| Apr 16, 2026 | 8,380.00 | 8,480.00 | 8,380.00 | 8,400.00 | 8,400.00 | -0.47% | 11,000 |
| Apr 15, 2026 | 8,610.00 | 8,610.00 | 8,370.00 | 8,440.00 | 8,440.00 | -0.24% | 18,200 |
| Apr 14, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.59% | 13,000 |
| Apr 13, 2026 | 8,600.00 | 8,680.00 | 8,410.00 | 8,510.00 | 8,510.00 | -0.82% | 19,500 |
| Apr 10, 2026 | 8,800.00 | 8,800.00 | 8,560.00 | 8,580.00 | 8,580.00 | -1.83% | 24,100 |
| Apr 9, 2026 | 8,830.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,740.00 | - | 17,200 |
| Apr 8, 2026 | 8,800.00 | 8,800.00 | 8,670.00 | 8,740.00 | 8,740.00 | 1.86% | 19,900 |
| Apr 7, 2026 | 8,600.00 | 8,730.00 | 8,520.00 | 8,580.00 | 8,580.00 | -0.69% | 19,500 |
| Apr 6, 2026 | 8,690.00 | 8,760.00 | 8,580.00 | 8,640.00 | 8,640.00 | 0.12% | 22,800 |
| Apr 3, 2026 | 8,550.00 | 8,740.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.35% | 22,400 |
| Apr 2, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.12% | 35,300 |
| Apr 1, 2026 | 8,600.00 | 8,680.00 | 8,470.00 | 8,650.00 | 8,650.00 | 4.22% | 35,500 |
| Mar 31, 2026 | 8,350.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.31% | 40,500 |
| Mar 30, 2026 | 8,160.00 | 8,460.00 | 8,060.00 | 8,410.00 | 8,410.00 | 1.20% | 51,700 |
| Mar 27, 2026 | 8,270.00 | 8,350.00 | 8,180.00 | 8,310.00 | 8,310.00 | 0.48% | 21,800 |
| Mar 26, 2026 | 8,420.00 | 8,530.00 | 8,210.00 | 8,270.00 | 8,270.00 | -1.78% | 19,500 |
| Mar 25, 2026 | 8,390.00 | 8,490.00 | 8,290.00 | 8,420.00 | 8,420.00 | 1.57% | 40,600 |
| Mar 24, 2026 | 8,080.00 | 8,340.00 | 8,030.00 | 8,290.00 | 8,290.00 | 4.54% | 58,900 |
| Mar 23, 2026 | 7,900.00 | 8,070.00 | 7,750.00 | 7,930.00 | 7,930.00 | - | 73,300 |
| Mar 19, 2026 | 7,900.00 | 8,000.00 | 7,870.00 | 7,930.00 | 7,930.00 | -1.37% | 36,200 |
| Mar 18, 2026 | 7,640.00 | 8,040.00 | 7,640.00 | 8,040.00 | 8,040.00 | 6.21% | 49,500 |
| Mar 17, 2026 | 7,480.00 | 7,670.00 | 7,480.00 | 7,570.00 | 7,570.00 | 0.13% | 26,100 |
| Mar 16, 2026 | 7,470.00 | 7,660.00 | 7,470.00 | 7,560.00 | 7,560.00 | -0.40% | 23,000 |
| Mar 13, 2026 | 7,500.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | - | 25,100 |
| Mar 12, 2026 | 7,680.00 | 7,680.00 | 7,580.00 | 7,590.00 | 7,590.00 | -1.04% | 30,700 |
| Mar 11, 2026 | 7,810.00 | 7,840.00 | 7,660.00 | 7,670.00 | 7,670.00 | 0.13% | 27,800 |