Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 50.00
+1.00 (2.04%)
Oct 26, 2026, 3:30 PM JST
Fruta Fruta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 396,000 |
| Oct 23, 2026 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.00% | 1,396,200 |
| Oct 22, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 621,500 |
| Oct 21, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 526,800 |
| Oct 20, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 460,900 |
| Oct 19, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 397,700 |
| Oct 16, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 756,900 |
| Oct 15, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,534,900 |
| Oct 14, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 632,500 |
| Oct 13, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 607,700 |
| Oct 9, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 663,800 |
| Oct 8, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -6.90% | 1,150,200 |
| Oct 7, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 375,600 |
| Oct 6, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 393,800 |
| Oct 5, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,018,500 |
| Oct 2, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 669,400 |
| Oct 1, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 1,135,400 |
| Sep 30, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 299,300 |
| Sep 29, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 984,900 |
| Sep 28, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 434,900 |
| Sep 25, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 3.33% | 1,138,500 |
| Sep 24, 2026 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | -6.25% | 1,983,500 |
| Sep 18, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 960,400 |
| Sep 17, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 1,512,300 |
| Sep 16, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 362,600 |
| Sep 15, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 420,100 |
| Sep 14, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 652,500 |
| Sep 11, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -2.78% | 746,400 |
| Sep 10, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 551,400 |
| Sep 9, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 807,300 |
| Sep 8, 2026 | 71.00 | 77.00 | 71.00 | 75.00 | 75.00 | 5.63% | 2,038,100 |
| Sep 7, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 912,600 |
| Sep 4, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 658,700 |
| Sep 3, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 923,700 |
| Sep 2, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 680,500 |
| Sep 1, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 181,000 |
| Aug 31, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 462,500 |
| Aug 28, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 758,100 |
| Aug 27, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 298,400 |
| Aug 26, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 651,200 |
| Aug 25, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 792,900 |
| Aug 24, 2026 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 972,800 |
| Aug 21, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 1,283,800 |
| Aug 20, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 1,079,000 |
| Aug 19, 2026 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 853,700 |
| Aug 18, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -2.44% | 1,878,500 |
| Aug 17, 2026 | 77.00 | 85.00 | 76.00 | 82.00 | 82.00 | -10.87% | 4,384,800 |
| Aug 14, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 1,141,100 |
| Aug 13, 2026 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | 408,100 |
| Aug 12, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 617,600 |