Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 134.00
-4.00 (-2.90%)
At close: Feb 6, 2026
Fruta Fruta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.90% | 1,498,900 |
| Feb 5, 2026 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 1.47% | 1,542,700 |
| Feb 4, 2026 | 143.00 | 144.00 | 135.00 | 136.00 | 136.00 | -4.90% | 2,092,100 |
| Feb 3, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 737,000 |
| Feb 2, 2026 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | - | 1,178,400 |
| Jan 30, 2026 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 913,800 |
| Jan 29, 2026 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 1,209,500 |
| Jan 28, 2026 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | -4.76% | 2,625,800 |
| Jan 27, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 2,181,400 |
| Jan 26, 2026 | 148.00 | 155.00 | 147.00 | 149.00 | 149.00 | 1.36% | 2,289,500 |
| Jan 23, 2026 | 148.00 | 151.00 | 143.00 | 147.00 | 147.00 | - | 2,478,600 |
| Jan 22, 2026 | 161.00 | 161.00 | 147.00 | 147.00 | 147.00 | -6.96% | 5,602,200 |
| Jan 21, 2026 | 160.00 | 166.00 | 157.00 | 158.00 | 158.00 | -4.24% | 5,067,800 |
| Jan 20, 2026 | 153.00 | 169.00 | 152.00 | 165.00 | 165.00 | 9.27% | 10,108,800 |
| Jan 19, 2026 | 147.00 | 152.00 | 145.00 | 151.00 | 151.00 | 4.14% | 3,338,200 |
| Jan 16, 2026 | 153.00 | 153.00 | 144.00 | 145.00 | 145.00 | -3.97% | 3,293,800 |
| Jan 15, 2026 | 148.00 | 156.00 | 147.00 | 151.00 | 151.00 | 3.42% | 4,609,300 |
| Jan 14, 2026 | 142.00 | 148.00 | 140.00 | 146.00 | 146.00 | 4.29% | 3,789,700 |
| Jan 13, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 0.72% | 2,960,000 |
| Jan 9, 2026 | 146.00 | 146.00 | 138.00 | 139.00 | 139.00 | -4.14% | 4,757,200 |
| Jan 8, 2026 | 155.00 | 163.00 | 142.00 | 145.00 | 145.00 | -3.33% | 14,319,300 |
| Jan 7, 2026 | 135.00 | 154.00 | 133.00 | 150.00 | 150.00 | 11.94% | 10,680,000 |
| Jan 6, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3.88% | 3,399,000 |
| Jan 5, 2026 | 127.00 | 132.00 | 125.00 | 129.00 | 129.00 | 4.03% | 4,154,300 |
| Dec 30, 2025 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | - | 4,643,100 |
| Dec 29, 2025 | 121.00 | 126.00 | 119.00 | 124.00 | 124.00 | 3.33% | 3,332,000 |
| Dec 26, 2025 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 3,190,200 |
| Dec 25, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 1,390,500 |
| Dec 24, 2025 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | - | 1,602,000 |
| Dec 23, 2025 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 3,201,700 |
| Dec 22, 2025 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,913,200 |
| Dec 19, 2025 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1.67% | 2,114,200 |
| Dec 18, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -3.23% | 1,985,100 |
| Dec 17, 2025 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | - | 2,959,100 |
| Dec 16, 2025 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.88% | 2,217,200 |
| Dec 15, 2025 | 122.00 | 133.00 | 121.00 | 129.00 | 129.00 | 5.74% | 5,199,100 |
| Dec 12, 2025 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,990,600 |
| Dec 11, 2025 | 126.00 | 129.00 | 123.00 | 124.00 | 124.00 | -0.80% | 2,193,800 |
| Dec 10, 2025 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 0.81% | 2,799,100 |
| Dec 9, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 2,223,500 |
| Dec 8, 2025 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -3.91% | 3,104,800 |
| Dec 5, 2025 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1.59% | 2,056,300 |
| Dec 4, 2025 | 127.00 | 131.00 | 125.00 | 126.00 | 126.00 | -0.79% | 2,001,300 |
| Dec 3, 2025 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | -0.78% | 3,011,400 |
| Dec 2, 2025 | 126.00 | 129.00 | 122.00 | 128.00 | 128.00 | 0.79% | 4,186,400 |
| Dec 1, 2025 | 133.00 | 133.00 | 126.00 | 127.00 | 127.00 | -3.79% | 4,149,800 |
| Nov 28, 2025 | 137.00 | 139.00 | 132.00 | 132.00 | 132.00 | -4.35% | 3,445,200 |
| Nov 27, 2025 | 133.00 | 140.00 | 131.00 | 138.00 | 138.00 | 5.34% | 4,373,300 |
| Nov 26, 2025 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | - | 3,484,000 |
| Nov 25, 2025 | 144.00 | 145.00 | 131.00 | 131.00 | 131.00 | -9.03% | 9,511,300 |