FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 507.00
-9.00 (-1.74%)
Jun 4, 2026, 10:10 AM JST
FUJITA CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 516.00 | 516.00 | 505.00 | 516.00 | 516.00 | -0.58% | 9,800 |
| Jun 2, 2026 | 500.00 | 519.00 | 500.00 | 519.00 | 519.00 | 3.39% | 10,700 |
| Jun 1, 2026 | 515.00 | 515.00 | 501.00 | 502.00 | 502.00 | -0.59% | 9,300 |
| May 29, 2026 | 500.00 | 512.00 | 500.00 | 505.00 | 505.00 | - | 9,900 |
| May 28, 2026 | 513.00 | 519.00 | 502.00 | 505.00 | 505.00 | 0.40% | 6,300 |
| May 27, 2026 | 516.00 | 525.00 | 502.00 | 503.00 | 503.00 | -2.71% | 6,700 |
| May 26, 2026 | 520.00 | 530.00 | 515.00 | 517.00 | 517.00 | -0.58% | 4,400 |
| May 25, 2026 | 513.00 | 546.00 | 513.00 | 520.00 | 520.00 | 1.96% | 20,500 |
| May 22, 2026 | 513.00 | 525.00 | 507.00 | 510.00 | 510.00 | -0.58% | 8,100 |
| May 21, 2026 | 514.00 | 533.00 | 509.00 | 513.00 | 513.00 | 1.79% | 12,400 |
| May 20, 2026 | 528.00 | 528.00 | 503.00 | 504.00 | 504.00 | -3.08% | 19,300 |
| May 19, 2026 | 525.00 | 570.00 | 517.00 | 520.00 | 520.00 | -4.59% | 66,900 |
| May 18, 2026 | 523.00 | 561.00 | 469.00 | 545.00 | 545.00 | 4.21% | 62,700 |
| May 15, 2026 | 530.00 | 530.00 | 502.00 | 523.00 | 523.00 | -0.57% | 33,100 |
| May 14, 2026 | 537.00 | 560.00 | 516.00 | 526.00 | 526.00 | 1.94% | 78,200 |
| May 13, 2026 | 506.00 | 537.00 | 505.00 | 516.00 | 516.00 | 1.98% | 24,400 |
| May 12, 2026 | 482.00 | 519.00 | 482.00 | 506.00 | 506.00 | 5.20% | 28,400 |
| May 11, 2026 | 470.00 | 487.00 | 470.00 | 481.00 | 481.00 | 2.56% | 12,000 |
| May 8, 2026 | 462.00 | 480.00 | 461.00 | 469.00 | 469.00 | 1.52% | 10,000 |
| May 7, 2026 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | - | 17,900 |
| May 1, 2026 | 448.00 | 479.00 | 447.00 | 462.00 | 462.00 | 3.13% | 20,600 |
| Apr 30, 2026 | 454.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.88% | 7,900 |
| Apr 28, 2026 | 443.00 | 452.00 | 441.00 | 452.00 | 452.00 | 0.67% | 9,900 |
| Apr 27, 2026 | 449.00 | 452.00 | 442.00 | 449.00 | 449.00 | 0.45% | 17,500 |
| Apr 24, 2026 | 450.00 | 452.00 | 442.00 | 447.00 | 447.00 | -0.22% | 12,000 |
| Apr 23, 2026 | 454.00 | 456.00 | 441.00 | 448.00 | 448.00 | -1.32% | 29,600 |
| Apr 22, 2026 | 454.00 | 456.00 | 452.00 | 454.00 | 454.00 | -0.87% | 7,000 |
| Apr 21, 2026 | 457.00 | 460.00 | 455.00 | 458.00 | 458.00 | 0.66% | 12,800 |
| Apr 20, 2026 | 450.00 | 457.00 | 446.00 | 455.00 | 455.00 | 2.48% | 17,300 |
| Apr 17, 2026 | 458.00 | 458.00 | 444.00 | 444.00 | 444.00 | -1.55% | 31,000 |
| Apr 16, 2026 | 473.00 | 482.00 | 447.00 | 451.00 | 451.00 | -5.25% | 64,300 |
| Apr 15, 2026 | 470.00 | 477.00 | 468.00 | 476.00 | 476.00 | 3.25% | 44,100 |
| Apr 14, 2026 | 450.00 | 464.00 | 450.00 | 461.00 | 461.00 | 2.90% | 62,900 |
| Apr 13, 2026 | 438.00 | 449.00 | 437.00 | 448.00 | 448.00 | 2.28% | 15,900 |
| Apr 10, 2026 | 435.00 | 446.00 | 432.00 | 438.00 | 438.00 | 0.46% | 34,700 |
| Apr 9, 2026 | 433.00 | 445.00 | 429.00 | 436.00 | 436.00 | -0.68% | 27,500 |
| Apr 8, 2026 | 419.00 | 453.00 | 414.00 | 439.00 | 439.00 | 5.28% | 124,700 |
| Apr 7, 2026 | 415.00 | 424.00 | 410.00 | 417.00 | 417.00 | 0.97% | 35,100 |
| Apr 6, 2026 | 405.00 | 415.00 | 405.00 | 413.00 | 413.00 | 0.24% | 46,400 |
| Apr 3, 2026 | 397.00 | 427.00 | 397.00 | 412.00 | 412.00 | 4.30% | 125,200 |
| Apr 2, 2026 | 395.00 | 400.00 | 385.00 | 395.00 | 395.00 | -0.25% | 118,100 |
| 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 | -8.97% | 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 |