Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 1,093.00
+24.00 (2.25%)
Sep 25, 2026, 3:30 PM JST
Fujikura Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,066.00 | 1,107.00 | 1,066.00 | 1,093.00 | 1,093.00 | 2.25% | 167,300 |
| Sep 24, 2026 | 1,036.00 | 1,084.00 | 1,033.00 | 1,069.00 | 1,069.00 | 5.32% | 155,400 |
| Sep 18, 2026 | 1,025.00 | 1,033.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.59% | 84,800 |
| Sep 17, 2026 | 1,020.00 | 1,028.00 | 1,012.00 | 1,021.00 | 1,021.00 | 1.90% | 86,300 |
| Sep 16, 2026 | 984.00 | 1,007.00 | 980.00 | 1,002.00 | 1,002.00 | 2.04% | 294,100 |
| Sep 15, 2026 | 959.00 | 994.00 | 959.00 | 982.00 | 982.00 | 1.45% | 73,100 |
| Sep 14, 2026 | 954.00 | 968.00 | 947.00 | 968.00 | 968.00 | 0.21% | 80,500 |
| Sep 11, 2026 | 954.00 | 975.00 | 943.00 | 966.00 | 966.00 | -0.31% | 107,900 |
| Sep 10, 2026 | 960.00 | 975.00 | 960.00 | 969.00 | 969.00 | 0.10% | 75,300 |
| Sep 9, 2026 | 968.00 | 986.00 | 958.00 | 968.00 | 968.00 | -0.82% | 100,100 |
| Sep 8, 2026 | 971.00 | 996.00 | 968.00 | 976.00 | 976.00 | -1.51% | 162,100 |
| Sep 7, 2026 | 938.00 | 996.00 | 938.00 | 991.00 | 991.00 | 6.44% | 282,900 |
| Sep 4, 2026 | 926.00 | 931.00 | 916.00 | 931.00 | 931.00 | 0.43% | 79,900 |
| Sep 3, 2026 | 956.00 | 956.00 | 920.00 | 927.00 | 927.00 | -2.52% | 132,100 |
| Sep 2, 2026 | 969.00 | 976.00 | 950.00 | 951.00 | 951.00 | -3.55% | 73,900 |
| Sep 1, 2026 | 968.00 | 1,000.00 | 966.00 | 986.00 | 986.00 | 2.18% | 131,200 |
| Aug 31, 2026 | 961.00 | 980.00 | 956.00 | 965.00 | 965.00 | -0.31% | 120,500 |
| Aug 28, 2026 | 956.00 | 986.00 | 956.00 | 968.00 | 968.00 | 0.52% | 110,200 |
| Aug 27, 2026 | 948.00 | 975.00 | 948.00 | 963.00 | 963.00 | 1.05% | 98,600 |
| Aug 26, 2026 | 950.00 | 953.00 | 937.00 | 953.00 | 953.00 | -0.42% | 109,200 |
| Aug 25, 2026 | 937.00 | 960.00 | 928.00 | 957.00 | 957.00 | 1.92% | 114,700 |
| Aug 24, 2026 | 954.00 | 954.00 | 932.00 | 939.00 | 939.00 | -1.05% | 83,900 |
| Aug 21, 2026 | 933.00 | 951.00 | 925.00 | 949.00 | 949.00 | 0.11% | 118,000 |
| Aug 20, 2026 | 939.00 | 948.00 | 928.00 | 948.00 | 948.00 | 1.94% | 94,400 |
| Aug 19, 2026 | 954.00 | 967.00 | 922.00 | 930.00 | 930.00 | -4.02% | 264,700 |
| Aug 18, 2026 | 966.00 | 975.00 | 958.00 | 969.00 | 969.00 | 0.73% | 105,400 |
| Aug 17, 2026 | 982.00 | 990.00 | 958.00 | 962.00 | 962.00 | -2.04% | 143,100 |
| Aug 14, 2026 | 961.00 | 987.00 | 957.00 | 982.00 | 982.00 | 2.19% | 150,900 |
| Aug 13, 2026 | 926.00 | 969.00 | 914.00 | 961.00 | 961.00 | 3.78% | 171,000 |
| Aug 12, 2026 | 918.00 | 932.00 | 905.00 | 926.00 | 926.00 | -0.22% | 92,300 |
| Aug 10, 2026 | 901.00 | 928.00 | 882.00 | 928.00 | 928.00 | 6.54% | 158,900 |
| Aug 7, 2026 | 930.00 | 945.00 | 834.00 | 871.00 | 871.00 | -4.91% | 272,200 |
| Aug 6, 2026 | 906.00 | 925.00 | 905.00 | 916.00 | 916.00 | -1.51% | 65,000 |
| Aug 5, 2026 | 893.00 | 930.00 | 893.00 | 930.00 | 930.00 | 4.85% | 152,600 |
| Aug 4, 2026 | 838.00 | 897.00 | 838.00 | 887.00 | 887.00 | 4.35% | 175,300 |
| Aug 3, 2026 | 854.00 | 863.00 | 839.00 | 850.00 | 850.00 | -1.62% | 152,700 |
| Jul 31, 2026 | 859.00 | 871.00 | 832.00 | 864.00 | 864.00 | 4.22% | 191,400 |
| Jul 30, 2026 | 833.00 | 846.00 | 817.00 | 829.00 | 829.00 | -0.24% | 130,000 |
| Jul 29, 2026 | 850.00 | 851.00 | 819.00 | 831.00 | 831.00 | -1.66% | 178,500 |
| Jul 28, 2026 | 877.00 | 877.00 | 839.00 | 845.00 | 845.00 | -5.27% | 141,500 |
| Jul 27, 2026 | 920.00 | 924.00 | 877.00 | 892.00 | 892.00 | -2.94% | 121,800 |
| Jul 24, 2026 | 919.00 | 927.00 | 908.00 | 919.00 | 919.00 | -3.06% | 140,700 |
| Jul 23, 2026 | 975.00 | 987.00 | 942.00 | 948.00 | 948.00 | -1.25% | 84,900 |
| Jul 22, 2026 | 950.00 | 988.00 | 936.00 | 960.00 | 960.00 | - | 183,200 |
| Jul 21, 2026 | 964.00 | 968.00 | 938.00 | 960.00 | 960.00 | 1.16% | 164,800 |
| Jul 17, 2026 | 964.00 | 964.00 | 896.00 | 949.00 | 949.00 | -1.86% | 120,800 |
| Jul 16, 2026 | 989.00 | 989.00 | 967.00 | 967.00 | 967.00 | -2.22% | 62,900 |
| Jul 15, 2026 | 969.00 | 994.00 | 966.00 | 989.00 | 989.00 | 2.17% | 64,200 |
| Jul 14, 2026 | 966.00 | 979.00 | 956.00 | 968.00 | 968.00 | 0.21% | 71,700 |
| Jul 13, 2026 | 1,010.00 | 1,013.00 | 961.00 | 966.00 | 966.00 | -3.21% | 99,900 |