Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 94.00
-1.00 (-1.05%)
Jun 5, 2026, 3:30 PM JST
Fruta Fruta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |