Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 859.00
+31.00 (3.74%)
At close: Feb 6, 2026
Fujikura Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 623.00 | 628.00 | 618.00 | 627.00 | 627.00 | 0.97% | 55,200 |
| Jan 8, 2026 | 626.00 | 628.00 | 621.00 | 621.00 | 621.00 | -1.11% | 65,300 |
| Jan 7, 2026 | 620.00 | 634.00 | 618.00 | 628.00 | 628.00 | 0.80% | 52,700 |
| Jan 6, 2026 | 624.00 | 627.00 | 621.00 | 623.00 | 623.00 | 0.81% | 68,600 |
| Jan 5, 2026 | 619.00 | 625.00 | 615.00 | 618.00 | 618.00 | -0.32% | 54,800 |
| Dec 30, 2025 | 621.00 | 624.00 | 618.00 | 620.00 | 620.00 | -0.16% | 44,900 |
| Dec 29, 2025 | 627.00 | 629.00 | 621.00 | 621.00 | 621.00 | -0.96% | 48,700 |
| Dec 26, 2025 | 627.00 | 630.00 | 623.00 | 627.00 | 627.00 | 0.32% | 50,100 |
| Dec 25, 2025 | 624.00 | 627.00 | 621.00 | 625.00 | 625.00 | 0.64% | 40,300 |
| Dec 24, 2025 | 629.00 | 630.00 | 619.00 | 621.00 | 621.00 | -1.27% | 62,600 |
| Dec 23, 2025 | 616.00 | 629.00 | 614.00 | 629.00 | 629.00 | 2.28% | 69,400 |
| Dec 22, 2025 | 616.00 | 618.00 | 611.00 | 615.00 | 615.00 | 0.16% | 42,000 |
| Dec 19, 2025 | 616.00 | 622.00 | 613.00 | 614.00 | 614.00 | -0.49% | 83,200 |
| Dec 18, 2025 | 615.00 | 619.00 | 611.00 | 617.00 | 617.00 | 0.98% | 38,100 |
| Dec 17, 2025 | 613.00 | 613.00 | 606.00 | 611.00 | 611.00 | -0.33% | 69,600 |
| Dec 16, 2025 | 620.00 | 622.00 | 610.00 | 613.00 | 613.00 | -1.13% | 79,700 |
| Dec 15, 2025 | 610.00 | 620.00 | 607.00 | 620.00 | 620.00 | 1.64% | 52,400 |
| Dec 12, 2025 | 617.00 | 623.00 | 610.00 | 610.00 | 610.00 | 0.49% | 63,900 |
| Dec 11, 2025 | 612.00 | 614.00 | 605.00 | 607.00 | 607.00 | -1.14% | 60,800 |
| Dec 10, 2025 | 612.00 | 622.00 | 611.00 | 614.00 | 614.00 | 0.33% | 60,500 |
| Dec 9, 2025 | 619.00 | 621.00 | 611.00 | 612.00 | 612.00 | -1.13% | 46,100 |
| Dec 8, 2025 | 610.00 | 619.00 | 606.00 | 619.00 | 619.00 | 1.98% | 71,700 |
| Dec 5, 2025 | 617.00 | 618.00 | 607.00 | 607.00 | 607.00 | -2.25% | 103,400 |
| Dec 4, 2025 | 623.00 | 625.00 | 618.00 | 621.00 | 621.00 | -0.48% | 84,700 |
| Dec 3, 2025 | 623.00 | 631.00 | 623.00 | 624.00 | 624.00 | -0.32% | 54,000 |
| Dec 2, 2025 | 628.00 | 633.00 | 623.00 | 626.00 | 626.00 | -0.79% | 91,600 |
| Dec 1, 2025 | 650.00 | 654.00 | 630.00 | 631.00 | 631.00 | -2.17% | 110,900 |
| Nov 28, 2025 | 634.00 | 647.00 | 634.00 | 645.00 | 645.00 | 1.42% | 111,300 |
| Nov 27, 2025 | 630.00 | 640.00 | 630.00 | 636.00 | 636.00 | 1.60% | 110,700 |
| Nov 26, 2025 | 629.00 | 640.00 | 622.00 | 626.00 | 626.00 | -0.48% | 192,800 |
| Nov 25, 2025 | 650.00 | 656.00 | 626.00 | 629.00 | 629.00 | 3.11% | 307,400 |