Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 97.00
+1.00 (1.04%)
May 15, 2026, 3:30 PM JST
Fruta Fruta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 1,268,200 |
| May 14, 2026 | 102.00 | 102.00 | 95.00 | 96.00 | 96.00 | -4.00% | 1,298,500 |
| May 13, 2026 | 96.00 | 101.00 | 96.00 | 100.00 | 100.00 | 3.09% | 1,038,300 |
| May 12, 2026 | 100.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 1,928,400 |
| May 11, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 1,098,100 |
| May 8, 2026 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | - | 849,700 |
| May 7, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 717,200 |
| May 1, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 635,300 |
| Apr 30, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 450,900 |
| Apr 28, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2.78% | 1,353,600 |
| Apr 27, 2026 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.70% | 876,600 |
| Apr 24, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 309,600 |
| Apr 23, 2026 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -2.63% | 1,522,100 |
| Apr 22, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 583,200 |
| Apr 21, 2026 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 853,300 |
| Apr 20, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 795,900 |
| Apr 17, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 600,300 |
| Apr 16, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1.80% | 1,050,000 |
| Apr 15, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 0.91% | 1,112,900 |
| Apr 14, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,284,200 |
| Apr 13, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 594,300 |
| Apr 10, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 1,020,200 |
| Apr 9, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -3.42% | 729,600 |
| Apr 8, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 4.46% | 1,597,200 |
| Apr 7, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 325,500 |
| Apr 6, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 295,300 |
| Apr 3, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 603,000 |
| Apr 2, 2026 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | -1.75% | 1,384,300 |
| Apr 1, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 843,100 |
| Mar 31, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 673,400 |
| Mar 30, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 528,500 |
| Mar 27, 2026 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 807,400 |
| Mar 26, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 663,000 |
| Mar 25, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 921,100 |
| Mar 24, 2026 | 114.00 | 120.00 | 110.00 | 113.00 | 113.00 | 1.80% | 1,873,900 |
| Mar 23, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -3.48% | 596,300 |
| Mar 19, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -2.54% | 946,300 |
| Mar 18, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 763,000 |
| Mar 17, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 753,600 |
| Mar 16, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 914,700 |
| Mar 13, 2026 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 1.69% | 1,121,300 |
| Mar 12, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | -0.84% | 1,160,100 |
| Mar 11, 2026 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 3.48% | 1,848,800 |
| Mar 10, 2026 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 774,300 |
| Mar 9, 2026 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | -2.59% | 1,409,500 |
| Mar 6, 2026 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2.65% | 1,137,200 |
| Mar 5, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2.73% | 1,147,500 |
| 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 |