FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 475.00
-2.00 (-0.42%)
Aug 6, 2026, 2:17 PM JST
FUJITA CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.21% | 3,300 |
| Aug 4, 2026 | 477.00 | 479.00 | 475.00 | 478.00 | 478.00 | 0.84% | 5,600 |
| Aug 3, 2026 | 486.00 | 487.00 | 470.00 | 474.00 | 474.00 | -2.47% | 21,600 |
| Jul 31, 2026 | 487.00 | 487.00 | 481.00 | 486.00 | 486.00 | -0.21% | 3,500 |
| Jul 30, 2026 | 485.00 | 487.00 | 485.00 | 487.00 | 487.00 | 1.25% | 2,800 |
| Jul 29, 2026 | 486.00 | 488.00 | 480.00 | 481.00 | 481.00 | -0.82% | 4,700 |
| Jul 28, 2026 | 486.00 | 486.00 | 484.00 | 485.00 | 485.00 | - | 1,800 |
| Jul 27, 2026 | 486.00 | 486.00 | 480.00 | 485.00 | 485.00 | 1.04% | 3,300 |
| Jul 24, 2026 | 484.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.21% | 1,900 |
| Jul 23, 2026 | 486.00 | 488.00 | 481.00 | 481.00 | 481.00 | 0.63% | 900 |
| Jul 22, 2026 | 477.00 | 486.00 | 477.00 | 478.00 | 478.00 | 0.21% | 2,900 |
| Jul 21, 2026 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | 0.63% | 5,100 |
| Jul 17, 2026 | 490.00 | 490.00 | 471.00 | 474.00 | 474.00 | -2.27% | 4,200 |
| Jul 16, 2026 | 472.00 | 488.00 | 472.00 | 485.00 | 485.00 | 3.19% | 12,800 |
| Jul 15, 2026 | 492.00 | 492.00 | 470.00 | 470.00 | 470.00 | -3.89% | 10,400 |
| 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 |