FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 470.00
-19.00 (-3.89%)
Jul 15, 2026, 3:30 PM JST
FUJITA CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 486.00 | 491.00 | 486.00 | 489.00 | 489.00 | 1.45% | 4,000 |
| Jul 13, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.82% | 5,900 |
| Jul 10, 2026 | 486.00 | 489.00 | 486.00 | 486.00 | 486.00 | - | 1,200 |
| Jul 9, 2026 | 494.00 | 494.00 | 485.00 | 486.00 | 486.00 | -0.21% | 3,600 |
| Jul 8, 2026 | 487.00 | 492.00 | 486.00 | 487.00 | 487.00 | - | 4,700 |
| Jul 7, 2026 | 494.00 | 496.00 | 487.00 | 487.00 | 487.00 | -0.41% | 2,900 |
| Jul 6, 2026 | 484.00 | 495.00 | 484.00 | 489.00 | 489.00 | 1.24% | 2,700 |
| Jul 3, 2026 | 484.00 | 487.00 | 476.00 | 483.00 | 483.00 | -0.21% | 5,100 |
| Jul 2, 2026 | 485.00 | 496.00 | 453.00 | 484.00 | 484.00 | -1.02% | 29,700 |
| Jul 1, 2026 | 490.00 | 492.00 | 478.00 | 489.00 | 489.00 | 0.82% | 34,900 |
| Jun 30, 2026 | 473.00 | 487.00 | 465.00 | 485.00 | 485.00 | 4.30% | 12,800 |
| Jun 29, 2026 | 443.00 | 465.00 | 443.00 | 465.00 | 465.00 | 5.68% | 7,200 |
| Jun 26, 2026 | 438.00 | 443.00 | 436.00 | 440.00 | 440.00 | 0.46% | 9,100 |
| Jun 25, 2026 | 427.00 | 440.00 | 427.00 | 438.00 | 438.00 | 2.82% | 13,200 |
| Jun 24, 2026 | 416.00 | 426.00 | 416.00 | 426.00 | 426.00 | 3.65% | 12,300 |
| Jun 23, 2026 | 425.00 | 429.00 | 411.00 | 411.00 | 411.00 | -3.52% | 23,700 |
| Jun 22, 2026 | 425.00 | 437.00 | 425.00 | 426.00 | 426.00 | 0.24% | 11,000 |
| Jun 19, 2026 | 431.00 | 442.00 | 425.00 | 425.00 | 425.00 | -0.47% | 9,200 |
| Jun 18, 2026 | 450.00 | 450.00 | 406.00 | 427.00 | 427.00 | -6.77% | 62,400 |
| Jun 17, 2026 | 473.00 | 475.00 | 458.00 | 458.00 | 458.00 | -4.58% | 13,800 |
| Jun 16, 2026 | 486.00 | 490.00 | 480.00 | 480.00 | 480.00 | -1.84% | 14,600 |
| Jun 15, 2026 | 493.00 | 503.00 | 489.00 | 489.00 | 489.00 | -0.81% | 11,400 |
| Jun 12, 2026 | 491.00 | 498.00 | 491.00 | 493.00 | 493.00 | 0.41% | 6,600 |
| Jun 11, 2026 | 498.00 | 500.00 | 484.00 | 491.00 | 491.00 | -1.41% | 11,700 |
| Jun 10, 2026 | 505.00 | 507.00 | 495.00 | 498.00 | 498.00 | -1.39% | 46,200 |
| Jun 9, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -2.32% | 8,100 |
| Jun 8, 2026 | 541.00 | 555.00 | 506.00 | 517.00 | 517.00 | 0.78% | 44,800 |
| Jun 5, 2026 | 505.00 | 517.00 | 505.00 | 513.00 | 513.00 | 1.58% | 5,900 |
| Jun 4, 2026 | 515.00 | 515.00 | 502.00 | 505.00 | 505.00 | -2.13% | 12,100 |
| 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 |