Fuller, Inc. (TYO:387A)
Japan · Delayed Price · Currency is JPY 930.00
+12.00 (1.31%)
Sep 29, 2026, 3:30 PM JST
Fuller Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 916.00 | 925.00 | 915.00 | 915.00 | 915.00 | -1.61% | 2,900 |
| Aug 24, 2026 | 932.00 | 932.00 | 921.00 | 930.00 | 930.00 | 1.42% | 700 |
| Aug 21, 2026 | 932.00 | 932.00 | 915.00 | 917.00 | 917.00 | -1.93% | 4,700 |
| Aug 20, 2026 | 937.00 | 940.00 | 935.00 | 935.00 | 935.00 | -0.21% | 2,300 |
| Aug 19, 2026 | 944.00 | 944.00 | 936.00 | 937.00 | 937.00 | -1.16% | 2,600 |
| Aug 18, 2026 | 947.00 | 959.00 | 947.00 | 948.00 | 948.00 | -0.52% | 2,300 |
| Aug 17, 2026 | 967.00 | 967.00 | 953.00 | 953.00 | 953.00 | -2.16% | 3,700 |
| Aug 14, 2026 | 983.00 | 995.00 | 974.00 | 974.00 | 974.00 | -0.92% | 8,000 |
| Aug 13, 2026 | 993.00 | 993.00 | 972.00 | 983.00 | 983.00 | -6.38% | 5,900 |
| Aug 12, 2026 | 1,000.00 | 1,050.00 | 991.00 | 1,050.00 | 1,050.00 | 5.11% | 6,600 |
| Aug 10, 2026 | 946.00 | 999.00 | 946.00 | 999.00 | 999.00 | 5.83% | 4,900 |
| Aug 7, 2026 | 956.00 | 970.00 | 944.00 | 944.00 | 944.00 | -2.68% | 3,900 |
| Aug 6, 2026 | 970.00 | 972.00 | 959.00 | 970.00 | 970.00 | 1.57% | 1,300 |
| Aug 5, 2026 | 957.00 | 960.00 | 952.00 | 955.00 | 955.00 | - | 2,600 |
| Aug 4, 2026 | 975.00 | 975.00 | 941.00 | 955.00 | 955.00 | -2.05% | 4,400 |
| Aug 3, 2026 | 945.00 | 1,077.00 | 945.00 | 975.00 | 975.00 | 4.39% | 17,600 |
| Jul 31, 2026 | 933.00 | 948.00 | 933.00 | 934.00 | 934.00 | -0.53% | 1,100 |
| 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 |