Fuller, Inc. (TYO:387A)
Japan · Delayed Price · Currency is JPY 881.00
0.00 (0.00%)
At close: May 22, 2026
Fuller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 888.00 | 888.00 | 874.00 | 880.00 | 880.00 | -1.01% | 2,600 |
| May 19, 2026 | 910.00 | 910.00 | 880.00 | 889.00 | 889.00 | -2.31% | 8,200 |
| May 18, 2026 | 958.00 | 958.00 | 886.00 | 910.00 | 910.00 | -2.57% | 12,400 |
| May 15, 2026 | 942.00 | 945.00 | 934.00 | 934.00 | 934.00 | -0.85% | 1,600 |
| May 14, 2026 | 970.00 | 984.00 | 941.00 | 942.00 | 942.00 | -4.37% | 4,100 |
| May 13, 2026 | 980.00 | 985.00 | 934.00 | 985.00 | 985.00 | -0.40% | 13,600 |
| May 12, 2026 | 990.00 | 1,000.00 | 984.00 | 989.00 | 989.00 | -0.10% | 9,700 |
| May 11, 2026 | 985.00 | 992.00 | 984.00 | 990.00 | 990.00 | 0.51% | 6,400 |
| May 8, 2026 | 984.00 | 1,005.00 | 984.00 | 985.00 | 985.00 | - | 6,100 |
| May 7, 2026 | 1,002.00 | 1,030.00 | 984.00 | 985.00 | 985.00 | -1.40% | 17,600 |
| May 1, 2026 | 1,047.00 | 1,238.00 | 988.00 | 999.00 | 999.00 | -5.04% | 73,700 |
| Apr 30, 2026 | 1,051.00 | 1,078.00 | 1,051.00 | 1,052.00 | 1,052.00 | -1.50% | 1,000 |
| Apr 28, 2026 | 1,083.00 | 1,083.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.47% | 1,300 |
| Apr 27, 2026 | 1,055.00 | 1,064.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.76% | 2,200 |
| Apr 24, 2026 | 1,057.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.19% | 1,500 |
| Apr 23, 2026 | 1,080.00 | 1,080.00 | 1,052.00 | 1,057.00 | 1,057.00 | -2.58% | 4,800 |
| Apr 22, 2026 | 1,072.00 | 1,085.00 | 1,069.00 | 1,085.00 | 1,085.00 | 0.93% | 4,800 |
| Apr 21, 2026 | 1,082.00 | 1,082.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.56% | 2,500 |
| Apr 20, 2026 | 1,080.00 | 1,081.00 | 1,080.00 | 1,081.00 | 1,081.00 | 0.09% | 500 |
| Apr 17, 2026 | 1,081.00 | 1,090.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.18% | 2,400 |
| Apr 16, 2026 | 1,093.00 | 1,095.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 1,900 |
| Apr 15, 2026 | 1,100.00 | 1,101.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.27% | 1,600 |
| Apr 14, 2026 | 1,106.00 | 1,107.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.81% | 800 |
| Apr 13, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,106.00 | 1,106.00 | -0.72% | 2,000 |
| Apr 10, 2026 | 1,112.00 | 1,115.00 | 1,106.00 | 1,114.00 | 1,114.00 | 0.36% | 1,800 |
| Apr 9, 2026 | 1,116.00 | 1,129.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.54% | 3,500 |
| Apr 8, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,116.00 | 1,116.00 | 2.39% | 3,800 |
| Apr 7, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.40% | 800 |
| Apr 6, 2026 | 1,074.00 | 1,076.00 | 1,071.00 | 1,075.00 | 1,075.00 | - | 1,400 |
| Apr 3, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.74% | 2,200 |
| Apr 2, 2026 | 1,068.00 | 1,095.00 | 1,068.00 | 1,083.00 | 1,083.00 | 1.59% | 3,200 |
| Apr 1, 2026 | 1,064.00 | 1,076.00 | 1,045.00 | 1,066.00 | 1,066.00 | -0.65% | 4,100 |
| Mar 31, 2026 | 1,077.00 | 1,077.00 | 1,053.00 | 1,073.00 | 1,073.00 | -0.37% | 800 |
| Mar 30, 2026 | 1,052.00 | 1,077.00 | 1,050.00 | 1,077.00 | 1,077.00 | -1.01% | 900 |
| Mar 27, 2026 | 1,074.00 | 1,089.00 | 1,074.00 | 1,088.00 | 1,088.00 | 2.93% | 3,600 |
| Mar 26, 2026 | 1,056.00 | 1,069.00 | 1,045.00 | 1,057.00 | 1,057.00 | 0.09% | 2,400 |
| Mar 25, 2026 | 1,052.00 | 1,057.00 | 1,052.00 | 1,056.00 | 1,056.00 | 0.48% | 1,600 |
| Mar 24, 2026 | 1,063.00 | 1,065.00 | 1,048.00 | 1,051.00 | 1,051.00 | -1.13% | 6,500 |
| Mar 23, 2026 | 1,090.00 | 1,097.00 | 1,060.00 | 1,063.00 | 1,063.00 | -3.80% | 5,200 |
| Mar 19, 2026 | 1,107.00 | 1,113.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.07% | 2,300 |
| Mar 18, 2026 | 1,105.00 | 1,117.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1.18% | 4,800 |
| Mar 17, 2026 | 1,132.00 | 1,132.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.99% | 6,400 |
| Mar 16, 2026 | 1,117.00 | 1,149.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.18% | 2,600 |
| Mar 13, 2026 | 1,119.00 | 1,119.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.62% | 2,000 |
| Mar 12, 2026 | 1,124.00 | 1,137.00 | 1,121.00 | 1,124.00 | 1,124.00 | - | 1,700 |
| Mar 11, 2026 | 1,130.00 | 1,143.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.09% | 5,700 |
| Mar 10, 2026 | 1,136.00 | 1,139.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.54% | 3,700 |
| Mar 9, 2026 | 1,119.00 | 1,130.00 | 1,117.00 | 1,119.00 | 1,119.00 | -1.76% | 2,600 |