Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 1,118.00
+40.00 (3.71%)
Mar 27, 2026, 3:30 PM JST
Fujikura Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,061.00 | 1,118.00 | 1,058.00 | 1,078.00 | 1,078.00 | 3.26% | 403,300 |
| Mar 25, 2026 | 1,054.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1.66% | 130,900 |
| Mar 24, 2026 | 1,047.00 | 1,060.00 | 1,016.00 | 1,027.00 | 1,027.00 | 2.09% | 137,700 |
| Mar 23, 2026 | 1,054.00 | 1,058.00 | 998.00 | 1,006.00 | 1,006.00 | -8.63% | 293,500 |
| Mar 19, 2026 | 1,140.00 | 1,156.00 | 1,101.00 | 1,101.00 | 1,101.00 | -5.57% | 131,100 |
| Mar 18, 2026 | 1,127.00 | 1,166.00 | 1,095.00 | 1,166.00 | 1,166.00 | 5.90% | 210,100 |
| Mar 17, 2026 | 1,170.00 | 1,195.00 | 1,101.00 | 1,101.00 | 1,101.00 | -6.62% | 421,200 |
| Mar 16, 2026 | 1,140.00 | 1,189.00 | 1,135.00 | 1,179.00 | 1,179.00 | 5.74% | 257,300 |
| Mar 13, 2026 | 1,075.00 | 1,131.00 | 1,073.00 | 1,115.00 | 1,115.00 | 2.01% | 141,700 |
| Mar 12, 2026 | 1,124.00 | 1,144.00 | 1,086.00 | 1,093.00 | 1,093.00 | -3.53% | 149,100 |
| Mar 11, 2026 | 1,149.00 | 1,156.00 | 1,125.00 | 1,133.00 | 1,133.00 | 0.27% | 201,200 |
| Mar 10, 2026 | 1,110.00 | 1,147.00 | 1,095.00 | 1,130.00 | 1,130.00 | 4.63% | 169,900 |
| Mar 9, 2026 | 1,100.00 | 1,103.00 | 1,050.00 | 1,080.00 | 1,080.00 | -7.53% | 280,100 |
| Mar 6, 2026 | 1,140.00 | 1,191.00 | 1,124.00 | 1,168.00 | 1,168.00 | -0.17% | 381,700 |
| Mar 5, 2026 | 1,152.00 | 1,197.00 | 1,152.00 | 1,170.00 | 1,170.00 | 5.88% | 248,900 |
| Mar 4, 2026 | 1,145.00 | 1,175.00 | 1,074.00 | 1,105.00 | 1,105.00 | -8.90% | 452,400 |
| Mar 3, 2026 | 1,152.00 | 1,233.00 | 1,146.00 | 1,213.00 | 1,213.00 | 3.50% | 576,400 |
| Mar 2, 2026 | 1,109.00 | 1,177.00 | 1,084.00 | 1,172.00 | 1,172.00 | 3.26% | 393,200 |
| Feb 27, 2026 | 1,093.00 | 1,141.00 | 1,084.00 | 1,135.00 | 1,135.00 | 2.90% | 256,800 |
| Feb 26, 2026 | 1,135.00 | 1,135.00 | 1,090.00 | 1,103.00 | 1,103.00 | -1.43% | 258,000 |
| Feb 25, 2026 | 1,174.00 | 1,210.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.27% | 871,400 |
| Feb 24, 2026 | 1,053.00 | 1,122.00 | 1,048.00 | 1,116.00 | 1,116.00 | 6.59% | 347,500 |
| Feb 20, 2026 | 1,041.00 | 1,064.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.19% | 130,500 |
| Feb 19, 2026 | 1,032.00 | 1,066.00 | 1,028.00 | 1,049.00 | 1,049.00 | 1.75% | 145,800 |
| Feb 18, 2026 | 1,032.00 | 1,050.00 | 1,015.00 | 1,031.00 | 1,031.00 | 2.08% | 200,600 |
| Feb 17, 2026 | 1,019.00 | 1,053.00 | 1,004.00 | 1,010.00 | 1,010.00 | -0.20% | 257,000 |
| Feb 16, 2026 | 1,032.00 | 1,032.00 | 971.00 | 1,012.00 | 1,012.00 | -4.71% | 494,000 |
| Feb 13, 2026 | 1,030.00 | 1,180.00 | 1,030.00 | 1,062.00 | 1,062.00 | 0.19% | 1,218,600 |
| Feb 12, 2026 | 938.00 | 1,060.00 | 929.00 | 1,060.00 | 1,060.00 | 16.48% | 489,500 |
| Feb 10, 2026 | 893.00 | 921.00 | 880.00 | 910.00 | 910.00 | 2.82% | 235,400 |
| Feb 9, 2026 | 874.00 | 897.00 | 865.00 | 885.00 | 885.00 | 3.03% | 316,000 |
| Feb 6, 2026 | 823.00 | 859.00 | 806.00 | 859.00 | 859.00 | 3.74% | 285,100 |
| Feb 5, 2026 | 808.00 | 849.00 | 803.00 | 828.00 | 828.00 | 2.10% | 279,100 |
| Feb 4, 2026 | 767.00 | 820.00 | 761.00 | 811.00 | 811.00 | 6.71% | 333,900 |
| Feb 3, 2026 | 767.00 | 772.00 | 744.00 | 760.00 | 760.00 | -0.65% | 173,500 |
| Feb 2, 2026 | 765.00 | 775.00 | 753.00 | 765.00 | 765.00 | 2.82% | 331,000 |
| Jan 30, 2026 | 737.00 | 753.00 | 737.00 | 744.00 | 744.00 | 1.09% | 265,700 |
| Jan 29, 2026 | 770.00 | 813.00 | 730.00 | 736.00 | 736.00 | -4.17% | 1,021,100 |
| Jan 28, 2026 | 715.00 | 788.00 | 699.00 | 768.00 | 768.00 | 11.63% | 1,526,200 |
| Jan 27, 2026 | 620.00 | 691.00 | 619.00 | 688.00 | 688.00 | 11.33% | 651,000 |
| Jan 26, 2026 | 632.00 | 632.00 | 617.00 | 618.00 | 618.00 | -3.44% | 105,300 |
| Jan 23, 2026 | 639.00 | 644.00 | 635.00 | 640.00 | 640.00 | 0.79% | 63,900 |
| Jan 22, 2026 | 624.00 | 639.00 | 624.00 | 635.00 | 635.00 | 1.93% | 64,800 |
| Jan 21, 2026 | 620.00 | 626.00 | 618.00 | 623.00 | 623.00 | -1.11% | 60,500 |
| Jan 20, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.72% | 49,000 |
| Jan 19, 2026 | 643.00 | 644.00 | 635.00 | 641.00 | 641.00 | -1.08% | 69,100 |
| Jan 16, 2026 | 641.00 | 649.00 | 641.00 | 648.00 | 648.00 | 1.09% | 87,300 |
| Jan 15, 2026 | 633.00 | 642.00 | 633.00 | 641.00 | 641.00 | 0.31% | 50,600 |
| Jan 14, 2026 | 632.00 | 639.00 | 632.00 | 639.00 | 639.00 | 0.95% | 61,500 |
| Jan 13, 2026 | 632.00 | 635.00 | 628.00 | 633.00 | 633.00 | 0.96% | 90,200 |