Fuller, Inc. (TYO:387A)
Japan · Delayed Price · Currency is JPY 980.00
+15.00 (1.55%)
Jul 10, 2026, 2:33 PM JST
Fuller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 969.00 | 969.00 | 965.00 | 965.00 | - | - | 1,800 |
| 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 |
| 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 |