Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 375.00
+16.00 (4.46%)
Aug 1, 2025, 3:30 PM JST
Fruta Fruta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 354.00 | 377.00 | 353.00 | 375.00 | 375.00 | 4.46% | 7,349,400 |
| Jul 31, 2025 | 367.00 | 370.00 | 354.00 | 359.00 | 359.00 | 4.66% | 5,838,300 |
| Jul 30, 2025 | 359.00 | 360.00 | 335.00 | 343.00 | 343.00 | -5.51% | 7,266,700 |
| Jul 29, 2025 | 383.00 | 384.00 | 358.00 | 363.00 | 363.00 | -4.47% | 6,847,200 |
| Jul 28, 2025 | 381.00 | 387.00 | 369.00 | 380.00 | 380.00 | 3.83% | 10,290,600 |
| Jul 25, 2025 | 354.00 | 375.00 | 353.00 | 366.00 | 366.00 | 5.78% | 11,183,400 |
| Jul 24, 2025 | 345.00 | 363.00 | 337.00 | 346.00 | 346.00 | 0.29% | 10,281,400 |
| Jul 23, 2025 | 346.00 | 353.00 | 335.00 | 345.00 | 345.00 | - | 5,966,900 |
| Jul 22, 2025 | 334.00 | 356.00 | 333.00 | 345.00 | 345.00 | 5.83% | 11,628,800 |
| Jul 18, 2025 | 333.00 | 335.00 | 317.00 | 326.00 | 326.00 | -4.12% | 6,738,000 |
| Jul 17, 2025 | 323.00 | 343.00 | 323.00 | 340.00 | 340.00 | 5.26% | 11,496,700 |
| Jul 16, 2025 | 320.00 | 327.00 | 301.00 | 323.00 | 323.00 | 3.53% | 10,180,600 |
| Jul 15, 2025 | 302.00 | 323.00 | 291.00 | 312.00 | 312.00 | 7.22% | 18,916,900 |
| Jul 14, 2025 | 319.00 | 324.00 | 290.00 | 291.00 | 291.00 | -9.06% | 11,173,700 |
| Jul 11, 2025 | 319.00 | 344.00 | 314.00 | 320.00 | 320.00 | -6.71% | 17,045,100 |
| Jul 10, 2025 | 371.00 | 377.00 | 334.00 | 343.00 | 343.00 | -13.16% | 34,605,600 |
| Jul 9, 2025 | 359.00 | 417.00 | 355.00 | 395.00 | 395.00 | 16.18% | 67,564,600 |
| Jul 8, 2025 | 321.00 | 350.00 | 311.00 | 340.00 | 340.00 | 5.92% | 37,065,500 |
| Jul 7, 2025 | 283.00 | 328.00 | 282.00 | 321.00 | 321.00 | 10.31% | 39,240,500 |
| Jul 4, 2025 | 293.00 | 317.00 | 280.00 | 291.00 | 291.00 | 0.69% | 44,841,800 |
| Jul 3, 2025 | 255.00 | 300.00 | 254.00 | 289.00 | 289.00 | 18.93% | 49,990,800 |
| Jul 2, 2025 | 245.00 | 249.00 | 224.00 | 243.00 | 243.00 | -2.80% | 18,923,400 |
| Jul 1, 2025 | 234.00 | 250.00 | 232.00 | 250.00 | 250.00 | 9.17% | 22,617,000 |
| Jun 30, 2025 | 222.00 | 237.00 | 222.00 | 229.00 | 229.00 | 5.05% | 21,323,800 |
| Jun 27, 2025 | 196.00 | 234.00 | 193.00 | 218.00 | 218.00 | 13.54% | 31,444,500 |
| Jun 26, 2025 | 192.00 | 193.00 | 187.00 | 192.00 | 192.00 | - | 4,592,200 |
| Jun 25, 2025 | 201.00 | 203.00 | 191.00 | 192.00 | 192.00 | -5.42% | 10,725,100 |
| Jun 24, 2025 | 210.00 | 227.00 | 200.00 | 203.00 | 203.00 | 0.50% | 23,668,900 |
| Jun 23, 2025 | 200.00 | 208.00 | 193.00 | 202.00 | 202.00 | 3.59% | 16,250,300 |
| Jun 20, 2025 | 211.00 | 240.00 | 185.00 | 195.00 | 195.00 | -5.80% | 63,986,600 |
| Jun 19, 2025 | 164.00 | 207.00 | 164.00 | 207.00 | 207.00 | 31.85% | 35,384,200 |
| Jun 18, 2025 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | -2.48% | 2,656,300 |
| Jun 17, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 1,648,900 |
| Jun 16, 2025 | 163.00 | 164.00 | 159.00 | 159.00 | 159.00 | -2.45% | 2,312,300 |
| Jun 13, 2025 | 163.00 | 168.00 | 159.00 | 163.00 | 163.00 | 1.24% | 4,807,700 |
| Jun 12, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 2,489,500 |
| Jun 11, 2025 | 159.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 1,514,300 |
| Jun 10, 2025 | 156.00 | 162.00 | 154.00 | 159.00 | 159.00 | 2.58% | 4,185,100 |
| Jun 9, 2025 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.90% | 2,761,500 |
| Jun 6, 2025 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | -2.47% | 5,178,600 |
| Jun 5, 2025 | 163.00 | 168.00 | 162.00 | 162.00 | 162.00 | - | 2,846,000 |
| Jun 4, 2025 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1.25% | 2,162,600 |
| Jun 3, 2025 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1.27% | 2,597,400 |
| Jun 2, 2025 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | -0.63% | 1,180,800 |
| May 30, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 1,479,100 |
| May 29, 2025 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.23% | 1,965,500 |
| May 28, 2025 | 167.00 | 168.00 | 162.00 | 163.00 | 163.00 | -0.61% | 2,458,400 |
| May 27, 2025 | 164.00 | 169.00 | 161.00 | 164.00 | 164.00 | 2.50% | 4,886,300 |
| May 26, 2025 | 158.00 | 164.00 | 157.00 | 160.00 | 160.00 | 2.56% | 3,259,900 |
| May 23, 2025 | 164.00 | 165.00 | 156.00 | 156.00 | 156.00 | -6.02% | 3,874,000 |