Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 1,054.00
+1.00 (0.09%)
Jun 4, 2026, 10:20 AM JST
Fujikura Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,058.00 | 1,068.00 | 1,030.00 | 1,059.00 | - | 1.63% | 143,500 |
| Jun 2, 2026 | 995.00 | 1,060.00 | 993.00 | 1,042.00 | 1,042.00 | 4.83% | 247,900 |
| Jun 1, 2026 | 1,023.00 | 1,023.00 | 971.00 | 994.00 | 994.00 | -2.93% | 204,400 |
| May 29, 2026 | 1,028.00 | 1,072.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.35% | 149,400 |
| May 28, 2026 | 1,022.00 | 1,041.00 | 996.00 | 1,038.00 | 1,038.00 | 1.47% | 140,400 |
| May 27, 2026 | 1,031.00 | 1,048.00 | 1,014.00 | 1,023.00 | 1,023.00 | 0.20% | 188,300 |
| May 26, 2026 | 977.00 | 1,035.00 | 962.00 | 1,021.00 | 1,021.00 | 3.55% | 300,900 |
| May 25, 2026 | 997.00 | 1,005.00 | 976.00 | 986.00 | 986.00 | 1.02% | 162,000 |
| May 22, 2026 | 1,020.00 | 1,023.00 | 961.00 | 976.00 | 976.00 | -2.40% | 151,100 |
| May 21, 2026 | 996.00 | 1,032.00 | 992.00 | 1,000.00 | 1,000.00 | 1.01% | 183,600 |
| May 20, 2026 | 984.00 | 991.00 | 955.00 | 990.00 | 990.00 | -1.30% | 165,200 |
| May 19, 2026 | 1,006.00 | 1,016.00 | 983.00 | 1,003.00 | 1,003.00 | -0.69% | 1,207,900 |
| May 18, 2026 | 1,035.00 | 1,052.00 | 985.00 | 1,010.00 | 1,010.00 | -5.16% | 208,000 |
| May 15, 2026 | 1,085.00 | 1,095.00 | 1,043.00 | 1,065.00 | 1,065.00 | 0.95% | 190,900 |
| May 14, 2026 | 1,154.00 | 1,160.00 | 1,047.00 | 1,055.00 | 1,055.00 | -7.62% | 252,400 |
| May 13, 2026 | 1,160.00 | 1,164.00 | 1,135.00 | 1,142.00 | 1,142.00 | -2.73% | 143,100 |
| May 12, 2026 | 1,196.00 | 1,210.00 | 1,167.00 | 1,174.00 | 1,174.00 | - | 193,300 |
| May 11, 2026 | 1,192.00 | 1,210.00 | 1,165.00 | 1,174.00 | 1,174.00 | -1.43% | 161,900 |
| May 8, 2026 | 1,217.00 | 1,217.00 | 1,177.00 | 1,191.00 | 1,191.00 | -2.54% | 156,700 |
| May 7, 2026 | 1,200.00 | 1,232.00 | 1,151.00 | 1,222.00 | 1,222.00 | -0.08% | 257,900 |
| May 1, 2026 | 1,223.00 | 1,229.00 | 1,203.00 | 1,223.00 | 1,223.00 | 0.66% | 88,400 |
| Apr 30, 2026 | 1,220.00 | 1,227.00 | 1,182.00 | 1,215.00 | 1,215.00 | -1.38% | 198,700 |
| Apr 28, 2026 | 1,154.00 | 1,232.00 | 1,145.00 | 1,232.00 | 1,232.00 | 6.76% | 276,800 |
| Apr 27, 2026 | 1,158.00 | 1,176.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.86% | 119,100 |
| Apr 24, 2026 | 1,167.00 | 1,180.00 | 1,136.00 | 1,164.00 | 1,164.00 | 2.02% | 122,900 |
| Apr 23, 2026 | 1,158.00 | 1,164.00 | 1,110.00 | 1,141.00 | 1,141.00 | -2.56% | 172,300 |
| Apr 22, 2026 | 1,196.00 | 1,221.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.60% | 160,900 |
| Apr 21, 2026 | 1,202.00 | 1,231.00 | 1,182.00 | 1,190.00 | 1,190.00 | -1.57% | 130,700 |
| Apr 20, 2026 | 1,244.00 | 1,256.00 | 1,208.00 | 1,209.00 | 1,209.00 | -2.81% | 104,700 |
| Apr 17, 2026 | 1,257.00 | 1,270.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.19% | 126,000 |
| Apr 16, 2026 | 1,235.00 | 1,266.00 | 1,230.00 | 1,259.00 | 1,259.00 | 2.69% | 176,100 |
| Apr 15, 2026 | 1,284.00 | 1,296.00 | 1,218.00 | 1,226.00 | 1,226.00 | -2.39% | 195,100 |
| Apr 14, 2026 | 1,279.00 | 1,318.00 | 1,250.00 | 1,256.00 | 1,256.00 | -1.57% | 278,300 |
| Apr 13, 2026 | 1,242.00 | 1,279.00 | 1,229.00 | 1,276.00 | 1,276.00 | 0.31% | 182,200 |
| Apr 10, 2026 | 1,227.00 | 1,278.00 | 1,220.00 | 1,272.00 | 1,272.00 | 4.69% | 292,800 |
| Apr 9, 2026 | 1,189.00 | 1,236.00 | 1,182.00 | 1,215.00 | 1,215.00 | 2.19% | 235,800 |
| Apr 8, 2026 | 1,190.00 | 1,213.00 | 1,166.00 | 1,189.00 | 1,189.00 | 2.50% | 390,000 |
| Apr 7, 2026 | 1,186.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.60% | 174,900 |
| Apr 6, 2026 | 1,190.00 | 1,222.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.08% | 169,000 |
| Apr 3, 2026 | 1,178.00 | 1,205.00 | 1,155.00 | 1,192.00 | 1,192.00 | -0.17% | 234,800 |
| Apr 2, 2026 | 1,281.00 | 1,281.00 | 1,188.00 | 1,194.00 | 1,194.00 | -4.56% | 332,300 |
| Apr 1, 2026 | 1,175.00 | 1,253.00 | 1,165.00 | 1,251.00 | 1,251.00 | 9.26% | 567,800 |
| Mar 31, 2026 | 1,118.00 | 1,168.00 | 1,111.00 | 1,145.00 | 1,145.00 | -0.26% | 298,900 |
| Mar 30, 2026 | 1,068.00 | 1,159.00 | 1,067.00 | 1,148.00 | 1,148.00 | 3.70% | 334,200 |
| Mar 27, 2026 | 1,057.00 | 1,140.00 | 1,048.00 | 1,118.00 | 1,107.00 | 3.71% | 293,800 |
| Mar 26, 2026 | 1,061.00 | 1,118.00 | 1,058.00 | 1,078.00 | 1,067.39 | 3.26% | 403,300 |
| Mar 25, 2026 | 1,054.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,033.73 | 1.66% | 130,900 |
| Mar 24, 2026 | 1,047.00 | 1,060.00 | 1,016.00 | 1,027.00 | 1,016.90 | 2.09% | 137,700 |
| Mar 23, 2026 | 1,054.00 | 1,058.00 | 998.00 | 1,006.00 | 996.10 | -8.63% | 293,500 |
| Mar 19, 2026 | 1,140.00 | 1,156.00 | 1,101.00 | 1,101.00 | 1,090.17 | -5.57% | 131,100 |