FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 433.00
-11.00 (-2.48%)
Jan 23, 2026, 3:30 PM JST
FUJITA CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 440.00 | 441.00 | 410.00 | 433.00 | 433.00 | -2.48% | 275,000 |
| Jan 22, 2026 | 428.00 | 444.00 | 400.00 | 444.00 | 444.00 | 13.85% | 929,700 |
| Jan 21, 2026 | 345.00 | 403.00 | 334.00 | 390.00 | 390.00 | 13.37% | 983,300 |
| Jan 20, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 344.00 | 0.29% | 19,200 |
| Jan 19, 2026 | 341.00 | 345.00 | 341.00 | 343.00 | 343.00 | 1.78% | 21,200 |
| Jan 16, 2026 | 344.00 | 344.00 | 337.00 | 337.00 | 337.00 | - | 9,800 |
| Jan 15, 2026 | 337.00 | 339.00 | 335.00 | 337.00 | 337.00 | -1.17% | 15,300 |
| Jan 14, 2026 | 336.00 | 341.00 | 332.00 | 341.00 | 341.00 | 1.79% | 16,100 |
| Jan 13, 2026 | 334.00 | 338.00 | 330.00 | 335.00 | 335.00 | 0.60% | 19,300 |
| Jan 9, 2026 | 348.00 | 348.00 | 326.00 | 333.00 | 333.00 | -3.76% | 73,200 |
| Jan 8, 2026 | 345.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.87% | 22,900 |
| Jan 7, 2026 | 342.00 | 345.00 | 340.00 | 343.00 | 343.00 | 0.88% | 11,300 |
| Jan 6, 2026 | 341.00 | 347.00 | 340.00 | 340.00 | 340.00 | - | 21,100 |
| Jan 5, 2026 | 331.00 | 344.00 | 331.00 | 340.00 | 340.00 | 2.72% | 45,700 |
| Dec 30, 2025 | 328.00 | 332.00 | 327.00 | 331.00 | 331.00 | -0.60% | 25,300 |
| Dec 29, 2025 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.91% | 11,300 |
| Dec 26, 2025 | 329.00 | 334.00 | 329.00 | 330.00 | 330.00 | 0.61% | 16,500 |
| Dec 25, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.30% | 15,900 |
| Dec 24, 2025 | 339.00 | 339.00 | 323.00 | 329.00 | 329.00 | -2.08% | 72,800 |
| Dec 23, 2025 | 325.00 | 336.00 | 325.00 | 336.00 | 336.00 | 3.38% | 24,800 |
| Dec 22, 2025 | 325.00 | 329.00 | 324.00 | 325.00 | 325.00 | 0.31% | 19,000 |
| Dec 19, 2025 | 322.00 | 346.00 | 322.00 | 324.00 | 324.00 | 0.93% | 138,800 |
| Dec 18, 2025 | 319.00 | 323.00 | 319.00 | 321.00 | 321.00 | 0.31% | 11,200 |
| Dec 17, 2025 | 316.00 | 328.00 | 316.00 | 320.00 | 320.00 | 1.27% | 52,900 |
| Dec 16, 2025 | 319.00 | 321.00 | 314.00 | 316.00 | 316.00 | -0.94% | 76,400 |
| Dec 15, 2025 | 326.00 | 330.00 | 318.00 | 319.00 | 319.00 | -1.54% | 42,200 |
| Dec 12, 2025 | 325.00 | 350.00 | 315.00 | 324.00 | 324.00 | -0.31% | 246,800 |
| Dec 11, 2025 | 326.00 | 332.00 | 323.00 | 325.00 | 325.00 | 0.31% | 19,800 |
| Dec 10, 2025 | 323.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.31% | 19,300 |
| Dec 9, 2025 | 321.00 | 330.00 | 321.00 | 323.00 | 323.00 | 0.31% | 39,200 |
| Dec 8, 2025 | 332.00 | 337.00 | 322.00 | 322.00 | 322.00 | -3.59% | 95,100 |
| Dec 5, 2025 | 335.00 | 335.00 | 331.00 | 334.00 | 334.00 | -0.89% | 35,700 |
| Dec 4, 2025 | 360.00 | 364.00 | 331.00 | 337.00 | 337.00 | -6.65% | 136,900 |
| Dec 3, 2025 | 365.00 | 368.00 | 361.00 | 361.00 | 361.00 | -0.55% | 15,900 |
| Dec 2, 2025 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | 0.55% | 12,000 |
| Dec 1, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | -1.90% | 13,700 |
| Nov 28, 2025 | 366.00 | 379.00 | 365.00 | 368.00 | 368.00 | 1.66% | 51,800 |
| Nov 27, 2025 | 361.00 | 365.00 | 360.00 | 362.00 | 362.00 | -0.28% | 9,000 |
| Nov 26, 2025 | 361.00 | 367.00 | 355.00 | 363.00 | 363.00 | 0.83% | 30,700 |
| Nov 25, 2025 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.28% | 10,800 |
| Nov 21, 2025 | 367.00 | 368.00 | 358.00 | 361.00 | 361.00 | -2.17% | 42,500 |
| Nov 20, 2025 | 359.00 | 399.00 | 359.00 | 369.00 | 369.00 | 3.36% | 170,800 |
| Nov 19, 2025 | 365.00 | 369.00 | 357.00 | 357.00 | 357.00 | -2.46% | 29,100 |
| Nov 18, 2025 | 378.00 | 378.00 | 366.00 | 366.00 | 366.00 | -1.61% | 29,800 |
| Nov 17, 2025 | 395.00 | 395.00 | 372.00 | 372.00 | 372.00 | -6.06% | 52,600 |
| Nov 14, 2025 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 1.02% | 36,000 |
| Nov 13, 2025 | 394.00 | 395.00 | 389.00 | 392.00 | 392.00 | -0.51% | 18,100 |
| Nov 12, 2025 | 390.00 | 399.00 | 390.00 | 394.00 | 394.00 | 1.29% | 40,400 |
| Nov 11, 2025 | 395.00 | 406.00 | 384.00 | 389.00 | 389.00 | -1.52% | 88,100 |
| Nov 10, 2025 | 373.00 | 399.00 | 373.00 | 395.00 | 395.00 | 5.90% | 94,500 |