Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 1,137.00
+30.00 (2.71%)
Oct 16, 2026, 3:30 PM JST
Fujikura Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,107.00 | 1,142.00 | 1,107.00 | 1,137.00 | 1,137.00 | 2.71% | 130,100 |
| Oct 15, 2026 | 1,130.00 | 1,136.00 | 1,088.00 | 1,107.00 | 1,107.00 | -3.23% | 120,300 |
| Oct 14, 2026 | 1,141.00 | 1,150.00 | 1,136.00 | 1,144.00 | 1,144.00 | 0.70% | 70,600 |
| Oct 13, 2026 | 1,130.00 | 1,139.00 | 1,113.00 | 1,136.00 | 1,136.00 | 0.09% | 97,200 |
| Oct 9, 2026 | 1,114.00 | 1,137.00 | 1,102.00 | 1,135.00 | 1,135.00 | 1.98% | 171,500 |
| Oct 8, 2026 | 1,130.00 | 1,135.00 | 1,103.00 | 1,113.00 | 1,113.00 | -1.33% | 182,500 |
| Oct 7, 2026 | 1,114.00 | 1,131.00 | 1,105.00 | 1,128.00 | 1,128.00 | 1.17% | 91,600 |
| Oct 6, 2026 | 1,123.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 76,600 |
| Oct 5, 2026 | 1,100.00 | 1,110.00 | 1,087.00 | 1,110.00 | 1,110.00 | 1.93% | 96,500 |
| Oct 2, 2026 | 1,078.00 | 1,104.00 | 1,074.00 | 1,089.00 | 1,089.00 | 0.46% | 116,200 |
| Oct 1, 2026 | 1,063.00 | 1,093.00 | 1,048.00 | 1,084.00 | 1,084.00 | 1.21% | 95,500 |
| Sep 30, 2026 | 1,070.00 | 1,077.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.56% | 63,200 |
| Sep 29, 2026 | 1,060.00 | 1,080.00 | 1,052.00 | 1,065.00 | 1,065.00 | -0.09% | 106,700 |
| Sep 28, 2026 | 1,087.00 | 1,101.00 | 1,070.00 | 1,076.00 | 1,066.00 | -1.56% | 114,300 |
| Sep 25, 2026 | 1,066.00 | 1,107.00 | 1,066.00 | 1,093.00 | 1,082.84 | 2.25% | 167,300 |
| Sep 24, 2026 | 1,036.00 | 1,084.00 | 1,033.00 | 1,069.00 | 1,059.07 | 5.32% | 155,400 |
| Sep 18, 2026 | 1,025.00 | 1,033.00 | 1,009.00 | 1,015.00 | 1,005.57 | -0.59% | 84,800 |
| Sep 17, 2026 | 1,020.00 | 1,028.00 | 1,012.00 | 1,021.00 | 1,011.51 | 1.90% | 86,300 |
| Sep 16, 2026 | 984.00 | 1,007.00 | 980.00 | 1,002.00 | 992.69 | 2.04% | 294,100 |
| Sep 15, 2026 | 959.00 | 994.00 | 959.00 | 982.00 | 972.87 | 1.45% | 79,900 |
| Sep 14, 2026 | 954.00 | 968.00 | 947.00 | 968.00 | 959.00 | 0.21% | 80,500 |
| Sep 11, 2026 | 954.00 | 975.00 | 943.00 | 966.00 | 957.02 | -0.31% | 107,900 |
| Sep 10, 2026 | 960.00 | 975.00 | 960.00 | 969.00 | 959.99 | 0.10% | 75,300 |
| Sep 9, 2026 | 968.00 | 986.00 | 958.00 | 968.00 | 959.00 | -0.82% | 100,100 |
| Sep 8, 2026 | 971.00 | 996.00 | 968.00 | 976.00 | 966.93 | -1.51% | 162,100 |
| Sep 7, 2026 | 938.00 | 996.00 | 938.00 | 991.00 | 981.79 | 6.44% | 282,900 |
| Sep 4, 2026 | 926.00 | 931.00 | 916.00 | 931.00 | 922.35 | 0.43% | 79,900 |
| Sep 3, 2026 | 956.00 | 956.00 | 920.00 | 927.00 | 918.38 | -2.52% | 132,100 |
| Sep 2, 2026 | 969.00 | 976.00 | 950.00 | 951.00 | 942.16 | -3.55% | 73,900 |
| Sep 1, 2026 | 968.00 | 1,000.00 | 966.00 | 986.00 | 976.84 | 2.18% | 131,200 |
| Aug 31, 2026 | 961.00 | 980.00 | 956.00 | 965.00 | 956.03 | -0.31% | 120,500 |
| Aug 28, 2026 | 956.00 | 986.00 | 956.00 | 968.00 | 959.00 | 0.52% | 110,200 |
| Aug 27, 2026 | 948.00 | 975.00 | 948.00 | 963.00 | 954.05 | 1.05% | 98,600 |
| Aug 26, 2026 | 950.00 | 953.00 | 937.00 | 953.00 | 944.14 | -0.42% | 109,200 |
| Aug 25, 2026 | 937.00 | 960.00 | 928.00 | 957.00 | 948.11 | 1.92% | 114,700 |
| Aug 24, 2026 | 954.00 | 954.00 | 932.00 | 939.00 | 930.27 | -1.05% | 83,900 |
| Aug 21, 2026 | 933.00 | 951.00 | 925.00 | 949.00 | 940.18 | 0.11% | 118,000 |
| Aug 20, 2026 | 939.00 | 948.00 | 928.00 | 948.00 | 939.19 | 1.94% | 94,400 |
| Aug 19, 2026 | 954.00 | 967.00 | 922.00 | 930.00 | 921.36 | -4.02% | 264,700 |
| Aug 18, 2026 | 966.00 | 975.00 | 958.00 | 969.00 | 959.99 | 0.73% | 105,400 |
| Aug 17, 2026 | 982.00 | 990.00 | 958.00 | 962.00 | 953.06 | -2.04% | 143,100 |
| Aug 14, 2026 | 961.00 | 987.00 | 957.00 | 982.00 | 972.87 | 2.19% | 150,900 |
| Aug 13, 2026 | 926.00 | 969.00 | 914.00 | 961.00 | 952.07 | 3.78% | 171,000 |
| Aug 12, 2026 | 918.00 | 932.00 | 905.00 | 926.00 | 917.39 | -0.22% | 92,300 |
| Aug 10, 2026 | 901.00 | 928.00 | 882.00 | 928.00 | 919.38 | 6.54% | 158,900 |
| Aug 7, 2026 | 930.00 | 945.00 | 834.00 | 871.00 | 862.91 | -4.91% | 272,200 |
| Aug 6, 2026 | 906.00 | 925.00 | 905.00 | 916.00 | 907.49 | -1.51% | 65,000 |
| Aug 5, 2026 | 893.00 | 930.00 | 893.00 | 930.00 | 921.36 | 4.85% | 152,600 |
| Aug 4, 2026 | 838.00 | 897.00 | 838.00 | 887.00 | 878.76 | 4.35% | 175,300 |
| Aug 3, 2026 | 854.00 | 863.00 | 839.00 | 850.00 | 842.10 | -1.62% | 152,700 |