Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 1,105.00
-108.00 (-8.90%)
Mar 4, 2026, 3:30 PM JST
Fujikura Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |