FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 535.00
+4.00 (0.75%)
Mar 6, 2026, 3:30 PM JST
FUJITA CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 551.00 | 553.00 | 525.00 | 534.00 | - | 0.56% | 81,500 |
| Mar 5, 2026 | 540.00 | 550.00 | 520.00 | 531.00 | 531.00 | 7.93% | 93,300 |
| Mar 4, 2026 | 537.00 | 537.00 | 475.00 | 492.00 | 492.00 | -9.06% | 174,100 |
| Mar 3, 2026 | 599.00 | 600.00 | 541.00 | 541.00 | 541.00 | -8.31% | 91,400 |
| Mar 2, 2026 | 623.00 | 624.00 | 580.00 | 590.00 | 590.00 | -5.30% | 99,900 |
| Feb 27, 2026 | 585.00 | 625.00 | 585.00 | 623.00 | 623.00 | 6.86% | 116,100 |
| Feb 26, 2026 | 561.00 | 631.00 | 561.00 | 583.00 | 583.00 | 4.86% | 225,000 |
| Feb 25, 2026 | 532.00 | 558.00 | 532.00 | 556.00 | 556.00 | 4.51% | 53,900 |
| Feb 24, 2026 | 525.00 | 551.00 | 521.00 | 532.00 | 532.00 | 5.77% | 158,600 |
| Feb 20, 2026 | 506.00 | 507.00 | 494.00 | 503.00 | 503.00 | 2.03% | 15,000 |
| Feb 19, 2026 | 515.00 | 519.00 | 493.00 | 493.00 | 493.00 | -3.33% | 43,500 |
| Feb 18, 2026 | 494.00 | 515.00 | 494.00 | 510.00 | 510.00 | 3.24% | 46,000 |
| Feb 17, 2026 | 461.00 | 500.00 | 461.00 | 494.00 | 494.00 | 6.70% | 86,400 |
| Feb 16, 2026 | 485.00 | 490.00 | 463.00 | 463.00 | 463.00 | -3.94% | 78,400 |
| Feb 13, 2026 | 485.00 | 496.00 | 475.00 | 482.00 | 482.00 | -0.62% | 43,500 |
| Feb 12, 2026 | 478.00 | 491.00 | 474.00 | 485.00 | 485.00 | 2.75% | 62,300 |
| Feb 10, 2026 | 460.00 | 481.00 | 460.00 | 472.00 | 472.00 | 2.61% | 54,300 |
| Feb 9, 2026 | 467.00 | 471.00 | 457.00 | 460.00 | 460.00 | 0.44% | 36,900 |
| Feb 6, 2026 | 442.00 | 465.00 | 442.00 | 458.00 | 458.00 | 3.62% | 119,000 |
| Feb 5, 2026 | 438.00 | 443.00 | 437.00 | 442.00 | 442.00 | 1.14% | 32,900 |
| Feb 4, 2026 | 429.00 | 438.00 | 428.00 | 437.00 | 437.00 | 1.39% | 28,400 |
| Feb 3, 2026 | 426.00 | 431.00 | 423.00 | 431.00 | 431.00 | 2.13% | 33,200 |
| Feb 2, 2026 | 425.00 | 425.00 | 414.00 | 422.00 | 422.00 | 0.72% | 49,800 |
| Jan 30, 2026 | 415.00 | 420.00 | 415.00 | 419.00 | 419.00 | 1.21% | 14,700 |
| Jan 29, 2026 | 411.00 | 418.00 | 411.00 | 414.00 | 414.00 | 0.49% | 36,200 |
| Jan 28, 2026 | 427.00 | 427.00 | 411.00 | 412.00 | 412.00 | -3.06% | 54,900 |
| Jan 27, 2026 | 437.00 | 437.00 | 425.00 | 425.00 | 425.00 | -1.62% | 32,600 |
| Jan 26, 2026 | 426.00 | 441.00 | 426.00 | 432.00 | 432.00 | -0.23% | 93,200 |
| 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 |