Fuller, Inc. (TYO:387A)
Japan · Delayed Price · Currency is JPY 934.00
-5.00 (-0.53%)
Jul 31, 2026, 12:30 PM JST
Fuller Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 964.00 | 964.00 | 930.00 | 939.00 | 939.00 | -4.09% | 4,100 |
| Jul 29, 2026 | 990.00 | 994.00 | 979.00 | 979.00 | 979.00 | -4.02% | 3,000 |
| Jul 28, 2026 | 1,019.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 0.29% | 4,000 |
| Jul 27, 2026 | 983.00 | 1,017.00 | 983.00 | 1,017.00 | 1,017.00 | 0.59% | 1,500 |
| Jul 24, 2026 | 1,005.00 | 1,020.00 | 1,004.00 | 1,011.00 | 1,011.00 | 2.12% | 6,800 |
| Jul 23, 2026 | 998.00 | 998.00 | 990.00 | 990.00 | 990.00 | -0.30% | 400 |
| Jul 22, 2026 | 966.00 | 995.00 | 966.00 | 993.00 | 993.00 | 1.85% | 2,400 |
| Jul 21, 2026 | 963.00 | 975.00 | 963.00 | 975.00 | 975.00 | 0.93% | 300 |
| Jul 17, 2026 | 975.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.92% | 5,100 |
| Jul 16, 2026 | 988.00 | 988.00 | 975.00 | 975.00 | 975.00 | -0.91% | 2,700 |
| Jul 15, 2026 | 965.00 | 985.00 | 958.00 | 984.00 | 984.00 | 0.41% | 900 |
| Jul 14, 2026 | 941.00 | 980.00 | 941.00 | 980.00 | 980.00 | 3.70% | 3,200 |
| Jul 13, 2026 | 983.00 | 983.00 | 945.00 | 945.00 | 945.00 | -3.57% | 1,400 |
| Jul 10, 2026 | 969.00 | 980.00 | 968.00 | 980.00 | 980.00 | 1.55% | 3,500 |
| Jul 9, 2026 | 949.00 | 967.00 | 949.00 | 965.00 | 965.00 | 1.05% | 1,700 |
| Jul 8, 2026 | 949.00 | 955.00 | 946.00 | 955.00 | 955.00 | - | 1,300 |
| Jul 7, 2026 | 946.00 | 958.00 | 941.00 | 955.00 | 955.00 | -0.62% | 1,800 |
| Jul 6, 2026 | 962.00 | 962.00 | 942.00 | 961.00 | 961.00 | 0.10% | 1,900 |
| Jul 3, 2026 | 911.00 | 968.00 | 911.00 | 960.00 | 960.00 | 7.14% | 8,500 |
| Jul 2, 2026 | 895.00 | 901.00 | 893.00 | 896.00 | 896.00 | 1.82% | 2,900 |
| Jul 1, 2026 | 890.00 | 890.00 | 871.00 | 880.00 | 880.00 | -1.12% | 1,600 |
| Jun 30, 2026 | 872.00 | 890.00 | 850.00 | 890.00 | 890.00 | 2.06% | 4,100 |
| Jun 29, 2026 | 859.00 | 876.00 | 859.00 | 872.00 | 872.00 | 3.32% | 1,800 |
| Jun 26, 2026 | 855.00 | 855.00 | 835.00 | 844.00 | 844.00 | 0.36% | 10,200 |
| Jun 25, 2026 | 836.00 | 841.00 | 835.00 | 841.00 | 841.00 | 0.72% | 600 |
| Jun 24, 2026 | 824.00 | 835.00 | 824.00 | 835.00 | 835.00 | 1.83% | 1,700 |
| Jun 23, 2026 | 841.00 | 841.00 | 820.00 | 820.00 | 820.00 | -1.20% | 700 |
| Jun 22, 2026 | 845.00 | 847.00 | 830.00 | 830.00 | 830.00 | -0.60% | 1,100 |
| Jun 19, 2026 | 834.00 | 847.00 | 833.00 | 835.00 | 835.00 | 0.24% | 1,800 |
| Jun 18, 2026 | 807.00 | 833.00 | 802.00 | 833.00 | 833.00 | 3.87% | 10,100 |
| Jun 17, 2026 | 807.00 | 811.00 | 801.00 | 802.00 | 802.00 | -0.62% | 6,500 |
| Jun 16, 2026 | 806.00 | 814.00 | 806.00 | 807.00 | 807.00 | 0.12% | 2,200 |
| Jun 15, 2026 | 833.00 | 833.00 | 805.00 | 806.00 | 806.00 | -3.24% | 5,900 |
| Jun 12, 2026 | 828.00 | 833.00 | 826.00 | 833.00 | 833.00 | 0.97% | 1,900 |
| Jun 11, 2026 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | -0.60% | 1,600 |
| Jun 10, 2026 | 847.00 | 847.00 | 830.00 | 830.00 | 830.00 | -2.12% | 1,200 |
| Jun 9, 2026 | 835.00 | 848.00 | 832.00 | 848.00 | 848.00 | 1.92% | 3,000 |
| Jun 8, 2026 | 840.00 | 840.00 | 831.00 | 832.00 | 832.00 | -1.07% | 1,800 |
| Jun 5, 2026 | 850.00 | 850.00 | 833.00 | 841.00 | 841.00 | -1.06% | 1,100 |
| Jun 4, 2026 | 843.00 | 850.00 | 825.00 | 850.00 | 850.00 | 0.71% | 9,100 |
| Jun 3, 2026 | 856.00 | 856.00 | 844.00 | 844.00 | 844.00 | -0.82% | 2,800 |
| Jun 2, 2026 | 844.00 | 855.00 | 843.00 | 851.00 | 851.00 | 0.83% | 2,100 |
| Jun 1, 2026 | 842.00 | 852.00 | 842.00 | 844.00 | 844.00 | - | 3,000 |
| May 29, 2026 | 844.00 | 855.00 | 844.00 | 844.00 | 844.00 | -0.71% | 1,000 |
| May 28, 2026 | 849.00 | 855.00 | 845.00 | 850.00 | 850.00 | - | 2,300 |
| May 27, 2026 | 856.00 | 866.00 | 850.00 | 850.00 | 850.00 | -0.12% | 3,200 |
| May 26, 2026 | 852.00 | 867.00 | 850.00 | 851.00 | 851.00 | - | 2,900 |
| May 25, 2026 | 872.00 | 880.00 | 849.00 | 851.00 | 851.00 | -3.41% | 13,100 |
| May 22, 2026 | 881.00 | 885.00 | 880.00 | 881.00 | 881.00 | - | 1,500 |
| May 21, 2026 | 886.00 | 889.00 | 879.00 | 881.00 | 881.00 | 0.11% | 3,000 |