FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 396.00
-59.00 (-12.97%)
Apr 1, 2026, 3:30 PM JST
FUJITA CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 451.00 | 456.00 | 375.00 | 396.00 | 396.00 | -12.97% | 380,700 |
| Mar 31, 2026 | 467.00 | 467.00 | 454.00 | 455.00 | 455.00 | -2.57% | 24,300 |
| Mar 30, 2026 | 477.00 | 484.00 | 450.00 | 467.00 | 467.00 | -9.50% | 79,800 |
| Mar 27, 2026 | 550.00 | 550.00 | 515.00 | 516.00 | 513.00 | -3.73% | 73,900 |
| Mar 26, 2026 | 541.00 | 555.00 | 531.00 | 536.00 | 532.88 | -0.37% | 48,900 |
| Mar 25, 2026 | 529.00 | 543.00 | 525.00 | 538.00 | 534.87 | 4.87% | 51,800 |
| Mar 24, 2026 | 542.00 | 542.00 | 512.00 | 513.00 | 510.02 | -1.72% | 28,800 |
| Mar 23, 2026 | 526.00 | 526.00 | 508.00 | 522.00 | 518.97 | -0.76% | 40,600 |
| Mar 19, 2026 | 531.00 | 545.00 | 521.00 | 526.00 | 522.94 | -4.01% | 72,600 |
| Mar 18, 2026 | 513.00 | 552.00 | 510.00 | 548.00 | 544.81 | 7.24% | 61,000 |
| Mar 17, 2026 | 519.00 | 523.00 | 510.00 | 511.00 | 508.03 | -0.58% | 29,500 |
| Mar 16, 2026 | 516.00 | 518.00 | 506.00 | 514.00 | 511.01 | -0.58% | 34,700 |
| Mar 13, 2026 | 507.00 | 521.00 | 506.00 | 517.00 | 513.99 | 1.97% | 17,100 |
| Mar 12, 2026 | 520.00 | 529.00 | 507.00 | 507.00 | 504.05 | -3.06% | 41,900 |
| Mar 11, 2026 | 536.00 | 536.00 | 518.00 | 523.00 | 519.96 | -0.57% | 30,500 |
| Mar 10, 2026 | 538.00 | 550.00 | 517.00 | 526.00 | 522.94 | 1.15% | 77,200 |
| Mar 9, 2026 | 545.00 | 545.00 | 507.00 | 520.00 | 516.98 | -2.80% | 101,000 |
| Mar 6, 2026 | 551.00 | 553.00 | 525.00 | 535.00 | 531.89 | 0.75% | 87,500 |
| Mar 5, 2026 | 540.00 | 550.00 | 520.00 | 531.00 | 527.91 | 7.93% | 93,300 |
| Mar 4, 2026 | 537.00 | 537.00 | 475.00 | 492.00 | 489.14 | -9.06% | 174,100 |
| Mar 3, 2026 | 599.00 | 600.00 | 541.00 | 541.00 | 537.85 | -8.31% | 91,400 |
| Mar 2, 2026 | 623.00 | 624.00 | 580.00 | 590.00 | 586.57 | -5.30% | 99,900 |
| Feb 27, 2026 | 585.00 | 625.00 | 585.00 | 623.00 | 619.38 | 6.86% | 116,100 |
| Feb 26, 2026 | 561.00 | 631.00 | 561.00 | 583.00 | 579.61 | 4.86% | 225,000 |
| Feb 25, 2026 | 532.00 | 558.00 | 532.00 | 556.00 | 552.77 | 4.51% | 53,900 |
| Feb 24, 2026 | 525.00 | 551.00 | 521.00 | 532.00 | 528.91 | 5.77% | 158,600 |
| Feb 20, 2026 | 506.00 | 507.00 | 494.00 | 503.00 | 500.08 | 2.03% | 15,000 |
| Feb 19, 2026 | 515.00 | 519.00 | 493.00 | 493.00 | 490.13 | -3.33% | 43,500 |
| Feb 18, 2026 | 494.00 | 515.00 | 494.00 | 510.00 | 507.03 | 3.24% | 46,000 |
| Feb 17, 2026 | 461.00 | 500.00 | 461.00 | 494.00 | 491.13 | 6.70% | 86,400 |
| Feb 16, 2026 | 485.00 | 490.00 | 463.00 | 463.00 | 460.31 | -3.94% | 78,400 |
| Feb 13, 2026 | 485.00 | 496.00 | 475.00 | 482.00 | 479.20 | -0.62% | 43,500 |
| Feb 12, 2026 | 478.00 | 491.00 | 474.00 | 485.00 | 482.18 | 2.75% | 62,300 |
| Feb 10, 2026 | 460.00 | 481.00 | 460.00 | 472.00 | 469.26 | 2.61% | 54,300 |
| Feb 9, 2026 | 467.00 | 471.00 | 457.00 | 460.00 | 457.33 | 0.44% | 36,900 |
| Feb 6, 2026 | 442.00 | 465.00 | 442.00 | 458.00 | 455.34 | 3.62% | 119,000 |
| Feb 5, 2026 | 438.00 | 443.00 | 437.00 | 442.00 | 439.43 | 1.14% | 32,900 |
| Feb 4, 2026 | 429.00 | 438.00 | 428.00 | 437.00 | 434.46 | 1.39% | 28,400 |
| Feb 3, 2026 | 426.00 | 431.00 | 423.00 | 431.00 | 428.49 | 2.13% | 33,200 |
| Feb 2, 2026 | 425.00 | 425.00 | 414.00 | 422.00 | 419.55 | 0.72% | 49,800 |
| Jan 30, 2026 | 415.00 | 420.00 | 415.00 | 419.00 | 416.56 | 1.21% | 14,700 |
| Jan 29, 2026 | 411.00 | 418.00 | 411.00 | 414.00 | 411.59 | 0.49% | 36,200 |
| Jan 28, 2026 | 427.00 | 427.00 | 411.00 | 412.00 | 409.60 | -3.06% | 54,900 |
| Jan 27, 2026 | 437.00 | 437.00 | 425.00 | 425.00 | 422.53 | -1.62% | 32,600 |
| Jan 26, 2026 | 426.00 | 441.00 | 426.00 | 432.00 | 429.49 | -0.23% | 93,200 |
| Jan 23, 2026 | 440.00 | 441.00 | 410.00 | 433.00 | 430.48 | -2.48% | 275,000 |
| Jan 22, 2026 | 428.00 | 444.00 | 400.00 | 444.00 | 441.42 | 13.85% | 929,700 |
| Jan 21, 2026 | 345.00 | 403.00 | 334.00 | 390.00 | 387.73 | 13.37% | 983,300 |
| Jan 20, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 342.00 | 0.29% | 19,200 |
| Jan 19, 2026 | 341.00 | 345.00 | 341.00 | 343.00 | 341.01 | 1.78% | 21,200 |