Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 232.00
-20.00 (-7.94%)
Oct 23, 2025, 2:44 PM JST
Fruta Fruta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 246.00 | 250.00 | 231.00 | 237.00 | 237.00 | -5.95% | 10,195,800 |
| Oct 22, 2025 | 273.00 | 278.00 | 252.00 | 252.00 | 252.00 | -8.03% | 17,250,700 |
| Oct 21, 2025 | 257.00 | 277.00 | 244.00 | 274.00 | 274.00 | 3.40% | 19,781,000 |
| Oct 20, 2025 | 227.00 | 267.00 | 221.00 | 265.00 | 265.00 | 21.00% | 33,993,200 |
| Oct 17, 2025 | 223.00 | 247.00 | 213.00 | 219.00 | 219.00 | 1.86% | 30,925,000 |
| Oct 16, 2025 | 200.00 | 216.00 | 197.00 | 215.00 | 215.00 | 8.59% | 7,175,100 |
| Oct 15, 2025 | 193.00 | 199.00 | 191.00 | 198.00 | 198.00 | 4.21% | 1,938,800 |
| Oct 14, 2025 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | -4.52% | 3,287,400 |
| Oct 10, 2025 | 201.00 | 202.00 | 195.00 | 199.00 | 199.00 | - | 3,646,600 |
| Oct 9, 2025 | 199.00 | 205.00 | 198.00 | 199.00 | 199.00 | 0.51% | 3,615,800 |
| Oct 8, 2025 | 201.00 | 202.00 | 196.00 | 198.00 | 198.00 | 1.54% | 4,448,600 |
| Oct 7, 2025 | 194.00 | 198.00 | 190.00 | 195.00 | 195.00 | 0.52% | 2,513,700 |
| Oct 6, 2025 | 197.00 | 201.00 | 190.00 | 194.00 | 194.00 | 0.52% | 4,619,800 |
| Oct 3, 2025 | 188.00 | 196.00 | 188.00 | 193.00 | 193.00 | 3.21% | 2,951,800 |
| Oct 2, 2025 | 192.00 | 195.00 | 183.00 | 187.00 | 187.00 | -3.61% | 6,030,800 |
| Oct 1, 2025 | 204.00 | 204.00 | 193.00 | 194.00 | 194.00 | -3.00% | 3,632,700 |
| Sep 30, 2025 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | -2.91% | 2,608,100 |
| Sep 29, 2025 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | - | 2,071,500 |
| Sep 26, 2025 | 211.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.37% | 2,633,800 |
| Sep 25, 2025 | 224.00 | 225.00 | 208.00 | 211.00 | 211.00 | -6.22% | 4,534,200 |
| Sep 24, 2025 | 234.00 | 235.00 | 225.00 | 225.00 | 225.00 | -5.06% | 3,663,800 |
| Sep 22, 2025 | 232.00 | 244.00 | 231.00 | 237.00 | 237.00 | 3.95% | 9,169,600 |
| Sep 19, 2025 | 223.00 | 231.00 | 221.00 | 228.00 | 228.00 | 2.24% | 3,710,600 |
| Sep 18, 2025 | 233.00 | 233.00 | 219.00 | 223.00 | 223.00 | -1.33% | 3,689,300 |
| Sep 17, 2025 | 227.00 | 234.00 | 224.00 | 226.00 | 226.00 | -1.31% | 3,879,500 |
| Sep 16, 2025 | 225.00 | 231.00 | 214.00 | 229.00 | 229.00 | 0.88% | 4,520,400 |
| Sep 12, 2025 | 245.00 | 246.00 | 225.00 | 227.00 | 227.00 | -2.99% | 3,967,700 |
| Sep 11, 2025 | 242.00 | 246.00 | 232.00 | 234.00 | 234.00 | -2.90% | 3,967,700 |
| Sep 10, 2025 | 245.00 | 249.00 | 230.00 | 241.00 | 241.00 | -3.21% | 5,144,400 |
| Sep 9, 2025 | 257.00 | 260.00 | 248.00 | 249.00 | 249.00 | -3.86% | 2,748,400 |
| Sep 8, 2025 | 264.00 | 265.00 | 257.00 | 259.00 | 259.00 | 0.39% | 2,140,800 |
| Sep 5, 2025 | 265.00 | 275.00 | 257.00 | 258.00 | 258.00 | 1.98% | 5,558,000 |
| Sep 4, 2025 | 260.00 | 268.00 | 251.00 | 253.00 | 253.00 | -3.80% | 4,833,300 |
| Sep 3, 2025 | 276.00 | 279.00 | 261.00 | 263.00 | 263.00 | -5.05% | 4,355,700 |
| Sep 2, 2025 | 284.00 | 287.00 | 277.00 | 277.00 | 277.00 | -2.46% | 2,302,400 |
| Sep 1, 2025 | 285.00 | 295.00 | 277.00 | 284.00 | 284.00 | -1.05% | 3,272,500 |
| Aug 29, 2025 | 286.00 | 289.00 | 280.00 | 287.00 | 287.00 | -1.37% | 3,066,200 |
| Aug 28, 2025 | 298.00 | 300.00 | 288.00 | 291.00 | 291.00 | 0.34% | 3,806,800 |
| Aug 27, 2025 | 295.00 | 297.00 | 287.00 | 290.00 | 290.00 | -3.65% | 4,094,100 |
| Aug 26, 2025 | 292.00 | 308.00 | 287.00 | 301.00 | 301.00 | 5.99% | 11,041,800 |
| Aug 25, 2025 | 279.00 | 295.00 | 267.00 | 284.00 | 284.00 | 1.79% | 9,872,500 |
| Aug 22, 2025 | 296.00 | 300.00 | 277.00 | 279.00 | 279.00 | -6.69% | 12,439,200 |
| Aug 21, 2025 | 328.00 | 330.00 | 298.00 | 299.00 | 299.00 | -10.21% | 13,095,000 |
| Aug 20, 2025 | 350.00 | 351.00 | 333.00 | 333.00 | 333.00 | -5.67% | 5,631,500 |
| Aug 19, 2025 | 327.00 | 357.00 | 327.00 | 353.00 | 353.00 | 7.29% | 10,615,700 |
| Aug 18, 2025 | 341.00 | 357.00 | 319.00 | 329.00 | 329.00 | -5.73% | 19,610,500 |
| Aug 15, 2025 | 399.00 | 414.00 | 343.00 | 349.00 | 349.00 | -17.49% | 31,048,300 |
| Aug 14, 2025 | 425.00 | 454.00 | 401.00 | 423.00 | 423.00 | 1.93% | 32,270,300 |
| Aug 13, 2025 | 375.00 | 430.00 | 366.00 | 415.00 | 415.00 | 10.67% | 24,849,000 |
| Aug 12, 2025 | 380.00 | 387.00 | 370.00 | 375.00 | 375.00 | -1.06% | 8,724,600 |