Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 94.00
+2.00 (2.17%)
Jul 21, 2026, 3:30 PM JST
Fruta Fruta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 100.00 | 100.00 | 92.00 | 92.00 | 92.00 | -8.00% | 2,254,300 |
| Jul 16, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 879,600 |
| Jul 15, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 516,000 |
| Jul 14, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 531,300 |
| Jul 13, 2026 | 103.00 | 107.00 | 101.00 | 102.00 | 102.00 | - | 856,600 |
| Jul 10, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 461,800 |
| Jul 9, 2026 | 101.00 | 105.00 | 100.00 | 100.00 | 100.00 | - | 584,500 |
| Jul 8, 2026 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | -6.54% | 1,540,200 |
| Jul 7, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,073,200 |
| Jul 6, 2026 | 110.00 | 115.00 | 109.00 | 110.00 | 110.00 | - | 1,144,700 |
| Jul 3, 2026 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | -0.90% | 846,000 |
| Jul 2, 2026 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | 3.74% | 1,624,000 |
| Jul 1, 2026 | 101.00 | 114.00 | 101.00 | 107.00 | 107.00 | 5.94% | 2,676,000 |
| Jun 30, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 304,800 |
| Jun 29, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1.01% | 432,800 |
| Jun 26, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 501,400 |
| Jun 25, 2026 | 101.00 | 104.00 | 97.00 | 102.00 | 102.00 | 2.00% | 759,500 |
| Jun 24, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1.01% | 687,600 |
| Jun 23, 2026 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -3.88% | 966,100 |
| Jun 22, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 0.98% | 624,700 |
| Jun 19, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -5.56% | 1,077,100 |
| Jun 18, 2026 | 108.00 | 109.00 | 102.00 | 108.00 | 108.00 | -0.92% | 2,320,800 |
| Jun 17, 2026 | 110.00 | 115.00 | 107.00 | 109.00 | 109.00 | -3.54% | 2,577,000 |
| Jun 16, 2026 | 97.00 | 117.00 | 97.00 | 113.00 | 113.00 | 20.21% | 9,653,200 |
| Jun 15, 2026 | 92.00 | 105.00 | 91.00 | 94.00 | 94.00 | 3.30% | 3,868,800 |
| Jun 12, 2026 | 88.00 | 94.00 | 87.00 | 91.00 | 91.00 | 4.60% | 1,601,500 |
| Jun 11, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -3.33% | 907,400 |
| Jun 10, 2026 | 94.00 | 94.00 | 88.00 | 90.00 | 90.00 | -4.26% | 969,500 |
| Jun 9, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 737,900 |
| Jun 8, 2026 | 93.00 | 97.00 | 91.00 | 92.00 | 92.00 | -2.13% | 978,200 |
| Jun 5, 2026 | 94.00 | 98.00 | 93.00 | 94.00 | 94.00 | -1.05% | 1,171,900 |
| Jun 4, 2026 | 101.00 | 102.00 | 95.00 | 95.00 | 95.00 | -6.86% | 1,313,100 |
| Jun 3, 2026 | 108.00 | 108.00 | 98.00 | 102.00 | 102.00 | -4.67% | 2,636,900 |
| Jun 2, 2026 | 113.00 | 117.00 | 105.00 | 107.00 | 107.00 | -11.57% | 5,252,400 |
| Jun 1, 2026 | 97.00 | 124.00 | 97.00 | 121.00 | 121.00 | 24.74% | 17,620,500 |
| May 29, 2026 | 106.00 | 109.00 | 95.00 | 97.00 | 97.00 | -8.49% | 2,852,100 |
| May 28, 2026 | 102.00 | 119.00 | 97.00 | 106.00 | 106.00 | -3.64% | 13,081,000 |
| May 27, 2026 | 80.00 | 110.00 | 78.00 | 110.00 | 110.00 | 37.50% | 20,403,300 |
| May 26, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,437,400 |
| May 25, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 1,725,200 |
| May 22, 2026 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.19% | 1,762,300 |
| May 21, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -3.45% | 1,271,600 |
| May 20, 2026 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | -3.33% | 1,350,500 |
| May 19, 2026 | 86.00 | 93.00 | 86.00 | 90.00 | 90.00 | 5.88% | 1,665,300 |
| May 18, 2026 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | -12.37% | 3,387,100 |
| 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 |