FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 460.00
+3.00 (0.66%)
Nov 5, 2026, 9:12 AM JST
FUJITA CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 0.66% | 4,900 |
| Nov 4, 2026 | 463.00 | 463.00 | 456.00 | 457.00 | 457.00 | - | 4,700 |
| Nov 2, 2026 | 458.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.22% | 3,300 |
| Oct 30, 2026 | 463.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.43% | 5,100 |
| Oct 29, 2026 | 459.00 | 463.00 | 459.00 | 460.00 | 460.00 | 0.22% | 2,800 |
| Oct 28, 2026 | 469.00 | 469.00 | 459.00 | 459.00 | 459.00 | -1.92% | 7,500 |
| Oct 27, 2026 | 466.00 | 472.00 | 466.00 | 468.00 | 468.00 | 0.65% | 3,900 |
| Oct 26, 2026 | 465.00 | 465.00 | 458.00 | 465.00 | 465.00 | 1.75% | 3,100 |
| Oct 23, 2026 | 460.00 | 466.00 | 457.00 | 457.00 | 457.00 | -1.30% | 7,400 |
| Oct 22, 2026 | 466.00 | 469.00 | 463.00 | 463.00 | 463.00 | 0.43% | 3,300 |
| Oct 21, 2026 | 465.00 | 467.00 | 461.00 | 461.00 | 461.00 | 0.66% | 5,100 |
| Oct 20, 2026 | 462.00 | 463.00 | 453.00 | 458.00 | 458.00 | -0.43% | 9,000 |
| Oct 19, 2026 | 455.00 | 489.00 | 454.00 | 460.00 | 460.00 | 1.10% | 52,200 |
| Oct 16, 2026 | 456.00 | 457.00 | 455.00 | 455.00 | 455.00 | 1.11% | 4,100 |
| Oct 15, 2026 | 457.00 | 457.00 | 449.00 | 450.00 | 450.00 | -1.53% | 15,800 |
| Oct 14, 2026 | 460.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.65% | 7,600 |
| Oct 13, 2026 | 460.00 | 461.00 | 459.00 | 460.00 | 460.00 | - | 5,800 |
| Oct 9, 2026 | 459.00 | 464.00 | 459.00 | 460.00 | 460.00 | 0.22% | 2,700 |
| Oct 8, 2026 | 461.00 | 468.00 | 459.00 | 459.00 | 459.00 | -0.43% | 5,800 |
| Oct 7, 2026 | 460.00 | 470.00 | 460.00 | 461.00 | 461.00 | 0.22% | 3,600 |
| Oct 6, 2026 | 462.00 | 468.00 | 459.00 | 460.00 | 460.00 | 0.22% | 9,300 |
| Oct 5, 2026 | 471.00 | 471.00 | 459.00 | 459.00 | 459.00 | -2.34% | 19,300 |
| Oct 2, 2026 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -1.26% | 7,400 |
| Oct 1, 2026 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 2,600 |
| Sep 30, 2026 | 479.00 | 479.00 | 474.00 | 478.00 | 478.00 | 0.84% | 3,900 |
| Sep 29, 2026 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | -0.42% | 7,900 |
| Sep 28, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.21% | 6,200 |
| Sep 25, 2026 | 485.00 | 487.00 | 475.00 | 477.00 | 477.00 | -2.05% | 11,900 |
| Sep 24, 2026 | 483.00 | 493.00 | 475.00 | 487.00 | 487.00 | 2.53% | 19,800 |
| Sep 18, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | - | 3,700 |
| Sep 17, 2026 | 481.00 | 490.00 | 475.00 | 475.00 | 475.00 | -0.21% | 13,000 |
| Sep 16, 2026 | 473.00 | 478.00 | 472.00 | 476.00 | 476.00 | 1.28% | 6,000 |
| Sep 15, 2026 | 467.00 | 480.00 | 467.00 | 470.00 | 470.00 | 1.08% | 12,100 |
| Sep 14, 2026 | 492.00 | 492.00 | 465.00 | 465.00 | 465.00 | -5.10% | 73,800 |
| Sep 11, 2026 | 488.00 | 490.00 | 487.00 | 490.00 | 490.00 | 0.62% | 3,700 |
| Sep 10, 2026 | 491.00 | 492.00 | 486.00 | 487.00 | 487.00 | -0.81% | 6,000 |
| Sep 9, 2026 | 490.00 | 493.00 | 489.00 | 491.00 | 491.00 | 0.41% | 3,000 |
| Sep 8, 2026 | 488.00 | 494.00 | 487.00 | 489.00 | 489.00 | -0.20% | 9,200 |
| Sep 7, 2026 | 488.00 | 491.00 | 485.00 | 490.00 | 490.00 | 1.66% | 11,500 |
| Sep 4, 2026 | 477.00 | 482.00 | 475.00 | 482.00 | 482.00 | 1.47% | 8,000 |
| Sep 3, 2026 | 464.00 | 475.00 | 464.00 | 475.00 | 475.00 | 1.93% | 7,200 |
| Sep 2, 2026 | 464.00 | 468.00 | 464.00 | 466.00 | 466.00 | - | 7,600 |
| Sep 1, 2026 | 468.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.43% | 9,800 |
| Aug 31, 2026 | 468.00 | 469.00 | 467.00 | 468.00 | 468.00 | - | 8,900 |
| Aug 28, 2026 | 472.00 | 472.00 | 467.00 | 468.00 | 468.00 | - | 5,400 |
| Aug 27, 2026 | 467.00 | 472.00 | 467.00 | 468.00 | 468.00 | -0.21% | 5,500 |
| Aug 26, 2026 | 466.00 | 470.00 | 464.00 | 469.00 | 469.00 | 0.64% | 13,600 |
| Aug 25, 2026 | 474.00 | 474.00 | 465.00 | 466.00 | 466.00 | -0.21% | 7,900 |
| Aug 24, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.43% | 15,100 |
| Aug 21, 2026 | 468.00 | 470.00 | 465.00 | 469.00 | 469.00 | 0.43% | 25,000 |