Fujikura Kasei Co., Ltd. (TYO:4620)
Japan · Delayed Price · Currency is JPY 1,055.00
-87.00 (-7.62%)
May 14, 2026, 3:30 PM JST
Fujikura Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,154.00 | 1,160.00 | 1,055.00 | 1,073.00 | - | -6.04% | 226,000 |
| 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 | 2.68% | 334,200 |
| Mar 27, 2026 | 1,057.00 | 1,140.00 | 1,048.00 | 1,118.00 | 1,109.00 | 3.71% | 293,800 |
| Mar 26, 2026 | 1,061.00 | 1,118.00 | 1,058.00 | 1,078.00 | 1,069.32 | 3.26% | 403,300 |
| Mar 25, 2026 | 1,054.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,035.60 | 1.66% | 130,900 |
| Mar 24, 2026 | 1,047.00 | 1,060.00 | 1,016.00 | 1,027.00 | 1,018.73 | 2.09% | 137,700 |
| Mar 23, 2026 | 1,054.00 | 1,058.00 | 998.00 | 1,006.00 | 997.90 | -8.63% | 293,500 |
| Mar 19, 2026 | 1,140.00 | 1,156.00 | 1,101.00 | 1,101.00 | 1,092.14 | -5.57% | 131,100 |
| Mar 18, 2026 | 1,127.00 | 1,166.00 | 1,095.00 | 1,166.00 | 1,156.61 | 5.90% | 210,100 |
| Mar 17, 2026 | 1,170.00 | 1,195.00 | 1,101.00 | 1,101.00 | 1,092.14 | -6.62% | 421,200 |
| Mar 16, 2026 | 1,140.00 | 1,189.00 | 1,135.00 | 1,179.00 | 1,169.51 | 5.74% | 257,300 |
| Mar 13, 2026 | 1,075.00 | 1,131.00 | 1,073.00 | 1,115.00 | 1,106.02 | 2.01% | 141,700 |
| Mar 12, 2026 | 1,124.00 | 1,144.00 | 1,086.00 | 1,093.00 | 1,084.20 | -3.53% | 149,100 |
| Mar 11, 2026 | 1,149.00 | 1,156.00 | 1,125.00 | 1,133.00 | 1,123.88 | 0.27% | 201,200 |
| Mar 10, 2026 | 1,110.00 | 1,147.00 | 1,095.00 | 1,130.00 | 1,120.90 | 4.63% | 169,900 |
| Mar 9, 2026 | 1,100.00 | 1,103.00 | 1,050.00 | 1,080.00 | 1,071.31 | -7.53% | 280,100 |
| Mar 6, 2026 | 1,140.00 | 1,191.00 | 1,124.00 | 1,168.00 | 1,158.60 | -0.17% | 381,700 |
| Mar 5, 2026 | 1,152.00 | 1,197.00 | 1,152.00 | 1,170.00 | 1,160.58 | 5.88% | 248,900 |
| Mar 4, 2026 | 1,145.00 | 1,175.00 | 1,074.00 | 1,105.00 | 1,096.10 | -8.90% | 452,400 |
| Mar 3, 2026 | 1,152.00 | 1,233.00 | 1,146.00 | 1,213.00 | 1,203.24 | 3.50% | 576,400 |
| Mar 2, 2026 | 1,109.00 | 1,177.00 | 1,084.00 | 1,172.00 | 1,162.57 | 3.26% | 393,200 |
| Feb 27, 2026 | 1,093.00 | 1,141.00 | 1,084.00 | 1,135.00 | 1,125.86 | 2.90% | 256,800 |