Fuller, Inc. (TYO:387A)
Japan · Delayed Price · Currency is JPY 819.00
+3.00 (0.37%)
Nov 10, 2026, 11:09 AM JST
Fuller Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 806.00 | 819.00 | 806.00 | 819.00 | 819.00 | 0.37% | 4,800 |
| Nov 9, 2026 | 816.00 | 816.00 | 801.00 | 816.00 | 816.00 | 1.87% | 3,300 |
| Nov 6, 2026 | 811.00 | 811.00 | 800.00 | 801.00 | 801.00 | -6.43% | 8,000 |
| Nov 5, 2026 | 876.00 | 876.00 | 856.00 | 856.00 | 856.00 | -0.58% | 3,500 |
| Nov 4, 2026 | 872.00 | 872.00 | 861.00 | 861.00 | 861.00 | -1.26% | 3,500 |
| Nov 2, 2026 | 870.00 | 876.00 | 870.00 | 872.00 | 872.00 | 0.11% | 2,800 |
| Oct 30, 2026 | 875.00 | 877.00 | 871.00 | 871.00 | 871.00 | -0.57% | 2,300 |
| Oct 29, 2026 | 880.00 | 898.00 | 875.00 | 876.00 | 876.00 | -1.02% | 3,600 |
| Oct 28, 2026 | 872.00 | 885.00 | 871.00 | 885.00 | 885.00 | 0.68% | 3,100 |
| Oct 27, 2026 | 896.00 | 896.00 | 867.00 | 879.00 | 879.00 | -0.79% | 2,100 |
| Oct 26, 2026 | 879.00 | 891.00 | 875.00 | 886.00 | 886.00 | 0.57% | 1,400 |
| Oct 23, 2026 | 887.00 | 887.00 | 880.00 | 881.00 | 881.00 | -1.56% | 2,200 |
| Oct 22, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -1.43% | 300 |
| Oct 21, 2026 | 887.00 | 908.00 | 887.00 | 908.00 | 908.00 | 2.48% | 1,500 |
| Oct 20, 2026 | 887.00 | 887.00 | 882.00 | 886.00 | 886.00 | -0.67% | 800 |
| Oct 19, 2026 | 883.00 | 892.00 | 883.00 | 892.00 | 892.00 | -1.65% | 3,200 |
| Oct 16, 2026 | 885.00 | 914.00 | 885.00 | 907.00 | 907.00 | 1.91% | 4,100 |
| Oct 15, 2026 | 891.00 | 891.00 | 889.00 | 890.00 | 890.00 | -1.11% | 3,500 |
| Oct 14, 2026 | 903.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.33% | 1,200 |
| Oct 13, 2026 | 907.00 | 907.00 | 901.00 | 903.00 | 903.00 | -0.44% | 1,200 |
| Oct 9, 2026 | 914.00 | 914.00 | 902.00 | 907.00 | 907.00 | 0.67% | 1,100 |
| Oct 8, 2026 | 918.00 | 918.00 | 901.00 | 901.00 | 901.00 | -1.85% | 3,300 |
| Oct 7, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | 300 |
| Oct 6, 2026 | 917.00 | 918.00 | 917.00 | 918.00 | 918.00 | -0.11% | 700 |
| Oct 5, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -0.86% | 200 |
| Oct 2, 2026 | 918.00 | 927.00 | 911.00 | 927.00 | 927.00 | 0.87% | 2,300 |
| Oct 1, 2026 | 920.00 | 920.00 | 919.00 | 919.00 | 919.00 | -0.33% | 500 |
| Sep 30, 2026 | 930.00 | 930.00 | 922.00 | 922.00 | 922.00 | -0.86% | 1,100 |
| Sep 29, 2026 | 933.00 | 933.00 | 930.00 | 930.00 | 930.00 | 1.31% | 1,100 |
| Sep 28, 2026 | 924.00 | 924.00 | 918.00 | 918.00 | 918.00 | -1.29% | 3,900 |
| Sep 25, 2026 | 925.00 | 931.00 | 922.00 | 930.00 | 930.00 | 0.65% | 2,000 |
| Sep 24, 2026 | 923.00 | 936.00 | 923.00 | 924.00 | 924.00 | -0.32% | 1,800 |
| Sep 18, 2026 | 936.00 | 936.00 | 926.00 | 927.00 | 927.00 | -0.96% | 1,800 |
| Sep 17, 2026 | 929.00 | 945.00 | 929.00 | 936.00 | 936.00 | 1.30% | 1,000 |
| Sep 16, 2026 | 919.00 | 925.00 | 919.00 | 924.00 | 924.00 | 0.98% | 2,800 |
| Sep 15, 2026 | 919.00 | 920.00 | 912.00 | 915.00 | 915.00 | -0.44% | 1,700 |
| Sep 14, 2026 | 918.00 | 919.00 | 907.00 | 919.00 | 919.00 | 0.11% | 1,400 |
| Sep 11, 2026 | 916.00 | 918.00 | 910.00 | 918.00 | 918.00 | -0.11% | 1,900 |
| Sep 10, 2026 | 912.00 | 919.00 | 912.00 | 919.00 | 919.00 | 0.77% | 900 |
| Sep 9, 2026 | 915.00 | 915.00 | 912.00 | 912.00 | 912.00 | -0.33% | 5,200 |
| Sep 8, 2026 | 918.00 | 918.00 | 915.00 | 915.00 | 915.00 | - | 2,000 |
| Sep 7, 2026 | 919.00 | 919.00 | 915.00 | 915.00 | 915.00 | -0.33% | 2,300 |
| Sep 4, 2026 | 919.00 | 921.00 | 918.00 | 918.00 | 918.00 | - | 800 |
| Sep 3, 2026 | 923.00 | 923.00 | 918.00 | 918.00 | 918.00 | -0.43% | 7,400 |
| Sep 2, 2026 | 946.00 | 946.00 | 922.00 | 922.00 | 922.00 | -2.43% | 1,100 |
| Sep 1, 2026 | 926.00 | 955.00 | 926.00 | 945.00 | 945.00 | 2.16% | 1,600 |
| Aug 31, 2026 | 918.00 | 925.00 | 918.00 | 925.00 | 925.00 | - | 800 |
| Aug 28, 2026 | 916.00 | 925.00 | 912.00 | 925.00 | 925.00 | 0.22% | 1,900 |
| Aug 27, 2026 | 940.00 | 940.00 | 916.00 | 923.00 | 923.00 | -1.07% | 2,900 |
| Aug 26, 2026 | 919.00 | 941.00 | 919.00 | 933.00 | 933.00 | 1.97% | 2,200 |