FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 450.00
-2.00 (-0.44%)
Apr 30, 2026, 10:40 AM JST
FUJITA CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |