Fukuda Corporation (TYO:1899)
Japan · Delayed Price · Currency is JPY 4,595.00
-295.00 (-6.03%)
Nov 6, 2026, 3:30 PM JST
Fukuda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,700.00 | 4,700.00 | 4,565.00 | 4,595.00 | 4,595.00 | -6.03% | 34,200 |
| Nov 5, 2026 | 4,960.00 | 4,990.00 | 4,850.00 | 4,890.00 | 4,890.00 | 1.45% | 37,100 |
| Nov 4, 2026 | 4,935.00 | 4,965.00 | 4,740.00 | 4,820.00 | 4,820.00 | -0.92% | 30,000 |
| Nov 2, 2026 | 4,940.00 | 4,940.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.10% | 27,000 |
| Oct 30, 2026 | 5,110.00 | 5,120.00 | 4,870.00 | 4,870.00 | 4,870.00 | -4.70% | 48,700 |
| Oct 29, 2026 | 4,930.00 | 5,110.00 | 4,900.00 | 5,110.00 | 5,110.00 | 3.55% | 77,300 |
| Oct 28, 2026 | 5,020.00 | 5,060.00 | 4,930.00 | 4,935.00 | 4,935.00 | -0.80% | 35,700 |
| Oct 27, 2026 | 4,985.00 | 5,020.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.81% | 28,600 |
| Oct 26, 2026 | 4,945.00 | 4,990.00 | 4,920.00 | 4,935.00 | 4,935.00 | 0.41% | 18,600 |
| Oct 23, 2026 | 4,910.00 | 4,915.00 | 4,795.00 | 4,915.00 | 4,915.00 | - | 28,700 |
| Oct 22, 2026 | 4,910.00 | 4,945.00 | 4,865.00 | 4,915.00 | 4,915.00 | 0.92% | 20,800 |
| Oct 21, 2026 | 4,760.00 | 4,890.00 | 4,730.00 | 4,870.00 | 4,870.00 | 2.31% | 35,200 |
| Oct 20, 2026 | 4,915.00 | 4,925.00 | 4,750.00 | 4,760.00 | 4,760.00 | -3.64% | 31,300 |
| Oct 19, 2026 | 4,980.00 | 5,000.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.70% | 32,400 |
| Oct 16, 2026 | 4,835.00 | 4,975.00 | 4,825.00 | 4,975.00 | 4,975.00 | 4.41% | 37,300 |
| Oct 15, 2026 | 4,750.00 | 4,815.00 | 4,720.00 | 4,765.00 | 4,765.00 | -1.04% | 41,000 |
| Oct 14, 2026 | 4,780.00 | 4,860.00 | 4,765.00 | 4,815.00 | 4,815.00 | 1.05% | 30,300 |
| Oct 13, 2026 | 4,675.00 | 4,805.00 | 4,625.00 | 4,765.00 | 4,765.00 | 1.93% | 27,000 |
| Oct 9, 2026 | 4,645.00 | 4,705.00 | 4,595.00 | 4,675.00 | 4,675.00 | 1.19% | 28,200 |
| Oct 8, 2026 | 4,690.00 | 4,700.00 | 4,545.00 | 4,620.00 | 4,620.00 | -1.49% | 28,600 |
| Oct 7, 2026 | 4,730.00 | 4,810.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.42% | 23,700 |
| Oct 6, 2026 | 4,800.00 | 4,810.00 | 4,695.00 | 4,710.00 | 4,710.00 | -1.67% | 27,200 |
| Oct 5, 2026 | 4,750.00 | 4,805.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1.16% | 26,200 |
| Oct 2, 2026 | 4,795.00 | 4,850.00 | 4,725.00 | 4,735.00 | 4,735.00 | -2.47% | 46,600 |
| Oct 1, 2026 | 4,745.00 | 4,860.00 | 4,705.00 | 4,855.00 | 4,855.00 | 2.21% | 46,600 |
| Sep 30, 2026 | 4,725.00 | 4,785.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.64% | 47,100 |
| Sep 29, 2026 | 4,800.00 | 4,800.00 | 4,690.00 | 4,720.00 | 4,720.00 | -1.77% | 47,600 |
| Sep 28, 2026 | 4,840.00 | 4,855.00 | 4,780.00 | 4,805.00 | 4,805.00 | - | 50,300 |
| Sep 25, 2026 | 4,765.00 | 4,810.00 | 4,725.00 | 4,805.00 | 4,805.00 | 0.84% | 48,700 |
| Sep 24, 2026 | 4,765.00 | 4,805.00 | 4,720.00 | 4,765.00 | 4,765.00 | 1.17% | 54,000 |
| Sep 18, 2026 | 4,695.00 | 4,740.00 | 4,640.00 | 4,710.00 | 4,710.00 | -0.11% | 52,000 |
| Sep 17, 2026 | 4,685.00 | 4,730.00 | 4,670.00 | 4,715.00 | 4,715.00 | 1.51% | 29,600 |
| Sep 16, 2026 | 4,595.00 | 4,725.00 | 4,595.00 | 4,645.00 | 4,645.00 | 1.64% | 36,100 |
| Sep 15, 2026 | 4,560.00 | 4,605.00 | 4,530.00 | 4,570.00 | 4,570.00 | 0.22% | 36,700 |
| Sep 14, 2026 | 4,515.00 | 4,650.00 | 4,470.00 | 4,560.00 | 4,560.00 | -0.55% | 54,300 |
| Sep 11, 2026 | 4,520.00 | 4,615.00 | 4,435.00 | 4,585.00 | 4,585.00 | -1.19% | 50,200 |
| Sep 10, 2026 | 4,565.00 | 4,660.00 | 4,540.00 | 4,640.00 | 4,640.00 | 0.11% | 40,600 |
| Sep 9, 2026 | 4,550.00 | 4,690.00 | 4,550.00 | 4,635.00 | 4,635.00 | 0.98% | 52,900 |
| Sep 8, 2026 | 4,530.00 | 4,640.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1.89% | 54,700 |
| Sep 7, 2026 | 4,485.00 | 4,550.00 | 4,485.00 | 4,505.00 | 4,505.00 | 1.35% | 40,000 |
| 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 |