Fruta Fruta Inc. (TYO:2586)
Japan · Delayed Price · Currency is JPY 78.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
Fruta Fruta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | - | 1.28% | 256,600 |
| 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 |
| Aug 10, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 408,000 |
| Aug 7, 2026 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -3.13% | 1,140,800 |
| Aug 6, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 497,500 |
| Aug 5, 2026 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | - | 363,800 |
| Aug 4, 2026 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 542,400 |
| Aug 3, 2026 | 93.00 | 98.00 | 92.00 | 96.00 | 96.00 | 3.23% | 1,079,200 |
| Jul 31, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 2.20% | 510,700 |
| Jul 30, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 819,800 |
| Jul 29, 2026 | 94.00 | 107.00 | 93.00 | 93.00 | 93.00 | 2.20% | 7,011,400 |
| Jul 28, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 820,300 |
| Jul 27, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 896,600 |
| Jul 24, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -1.08% | 750,800 |
| Jul 23, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 489,800 |
| Jul 22, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 716,400 |
| Jul 21, 2026 | 93.00 | 97.00 | 93.00 | 94.00 | 94.00 | 2.17% | 963,700 |
| 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 |