Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 113.00
+3.00 (2.73%)
Mar 5, 2026, 3:30 PM JST
Fruta Fruta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | - | 3.64% | 879,100 |
| Mar 4, 2026 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | -5.17% | 3,996,300 |
| Mar 3, 2026 | 118.00 | 121.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,632,000 |
| Mar 2, 2026 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 970,000 |
| Feb 27, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,294,800 |
| Feb 26, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 2,048,900 |
| Feb 25, 2026 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 2,104,200 |
| Feb 24, 2026 | 121.00 | 122.00 | 115.00 | 120.00 | 120.00 | -0.83% | 2,632,500 |
| Feb 20, 2026 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | -2.42% | 2,376,300 |
| Feb 19, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,539,700 |
| Feb 18, 2026 | 130.00 | 131.00 | 123.00 | 123.00 | 123.00 | -5.38% | 2,051,900 |
| Feb 17, 2026 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,859,600 |
| Feb 16, 2026 | 121.00 | 130.00 | 117.00 | 129.00 | 129.00 | -8.51% | 7,524,200 |
| Feb 13, 2026 | 143.00 | 147.00 | 139.00 | 141.00 | 141.00 | -2.08% | 2,409,800 |
| Feb 12, 2026 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | -2.04% | 2,056,700 |
| Feb 10, 2026 | 142.00 | 149.00 | 142.00 | 147.00 | 147.00 | 5.76% | 2,689,200 |
| Feb 9, 2026 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3.73% | 1,732,300 |
| 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 |