Fumakilla Limited (TYO:4998)
Japan · Delayed Price · Currency is JPY 1,145.00
+7.00 (0.62%)
Jun 3, 2026, 3:30 PM JST
Fumakilla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,144.00 | 1,148.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.62% | 13,100 |
| Jun 2, 2026 | 1,123.00 | 1,143.00 | 1,122.00 | 1,138.00 | 1,138.00 | 0.71% | 37,000 |
| Jun 1, 2026 | 1,163.00 | 1,163.00 | 1,122.00 | 1,130.00 | 1,130.00 | -2.42% | 28,200 |
| May 29, 2026 | 1,154.00 | 1,162.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.52% | 16,300 |
| May 28, 2026 | 1,144.00 | 1,152.00 | 1,140.00 | 1,152.00 | 1,152.00 | 1.32% | 26,300 |
| May 27, 2026 | 1,137.00 | 1,143.00 | 1,136.00 | 1,137.00 | 1,137.00 | -0.09% | 7,300 |
| May 26, 2026 | 1,134.00 | 1,144.00 | 1,132.00 | 1,138.00 | 1,138.00 | 0.26% | 10,400 |
| May 25, 2026 | 1,148.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.79% | 10,700 |
| May 22, 2026 | 1,133.00 | 1,144.00 | 1,125.00 | 1,144.00 | 1,144.00 | 1.87% | 17,100 |
| May 21, 2026 | 1,121.00 | 1,131.00 | 1,121.00 | 1,123.00 | 1,123.00 | 0.27% | 6,800 |
| May 20, 2026 | 1,131.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 8,000 |
| May 19, 2026 | 1,135.00 | 1,138.00 | 1,126.00 | 1,131.00 | 1,131.00 | -0.18% | 12,400 |
| May 18, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.35% | 14,300 |
| May 15, 2026 | 1,120.00 | 1,143.00 | 1,120.00 | 1,137.00 | 1,137.00 | 0.98% | 25,700 |
| May 14, 2026 | 1,120.00 | 1,139.00 | 1,115.00 | 1,126.00 | 1,126.00 | - | 40,200 |
| May 13, 2026 | 1,123.00 | 1,140.00 | 1,123.00 | 1,126.00 | 1,126.00 | -2.34% | 31,100 |
| May 12, 2026 | 1,151.00 | 1,161.00 | 1,151.00 | 1,153.00 | 1,153.00 | 0.26% | 17,900 |
| May 11, 2026 | 1,155.00 | 1,155.00 | 1,142.00 | 1,150.00 | 1,150.00 | -0.43% | 19,400 |
| May 8, 2026 | 1,137.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1.58% | 22,500 |
| May 7, 2026 | 1,125.00 | 1,142.00 | 1,121.00 | 1,137.00 | 1,137.00 | 1.25% | 25,400 |
| May 1, 2026 | 1,124.00 | 1,126.00 | 1,115.00 | 1,123.00 | 1,123.00 | - | 21,700 |
| Apr 30, 2026 | 1,124.00 | 1,131.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.27% | 10,800 |
| Apr 28, 2026 | 1,115.00 | 1,132.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.81% | 12,300 |
| Apr 27, 2026 | 1,118.00 | 1,122.00 | 1,113.00 | 1,117.00 | 1,117.00 | 0.18% | 7,500 |
| Apr 24, 2026 | 1,122.00 | 1,122.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 7,300 |
| Apr 23, 2026 | 1,126.00 | 1,126.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.18% | 7,300 |
| Apr 22, 2026 | 1,122.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.27% | 5,100 |
| Apr 21, 2026 | 1,126.00 | 1,127.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.09% | 6,600 |
| Apr 20, 2026 | 1,127.00 | 1,128.00 | 1,123.00 | 1,126.00 | 1,126.00 | - | 9,600 |
| Apr 17, 2026 | 1,121.00 | 1,127.00 | 1,118.00 | 1,126.00 | 1,126.00 | 0.45% | 10,200 |
| Apr 16, 2026 | 1,116.00 | 1,124.00 | 1,116.00 | 1,121.00 | 1,121.00 | 0.54% | 10,300 |
| Apr 15, 2026 | 1,118.00 | 1,124.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.27% | 13,800 |
| Apr 14, 2026 | 1,116.00 | 1,122.00 | 1,116.00 | 1,118.00 | 1,118.00 | 0.18% | 12,300 |
| Apr 13, 2026 | 1,121.00 | 1,125.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.50% | 9,200 |
| Apr 10, 2026 | 1,129.00 | 1,133.00 | 1,122.00 | 1,133.00 | 1,133.00 | 0.44% | 9,200 |
| Apr 9, 2026 | 1,131.00 | 1,134.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.27% | 7,000 |
| Apr 8, 2026 | 1,123.00 | 1,135.00 | 1,121.00 | 1,131.00 | 1,131.00 | 1.16% | 23,100 |
| Apr 7, 2026 | 1,111.00 | 1,124.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.45% | 12,900 |
| Apr 6, 2026 | 1,113.00 | 1,118.00 | 1,101.00 | 1,113.00 | 1,113.00 | - | 24,600 |
| Apr 3, 2026 | 1,118.00 | 1,120.00 | 1,112.00 | 1,113.00 | 1,113.00 | - | 11,100 |
| Apr 2, 2026 | 1,113.00 | 1,119.00 | 1,106.00 | 1,113.00 | 1,113.00 | 0.09% | 12,000 |
| Apr 1, 2026 | 1,107.00 | 1,114.00 | 1,100.00 | 1,112.00 | 1,112.00 | 1.55% | 21,100 |
| Mar 31, 2026 | 1,113.00 | 1,117.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.62% | 46,400 |
| Mar 30, 2026 | 1,110.00 | 1,124.00 | 1,110.00 | 1,113.00 | 1,113.00 | -1.42% | 31,600 |
| Mar 27, 2026 | 1,172.00 | 1,174.00 | 1,153.00 | 1,153.00 | 1,129.00 | -2.12% | 85,900 |
| Mar 26, 2026 | 1,157.00 | 1,178.00 | 1,150.00 | 1,178.00 | 1,153.48 | 1.82% | 39,000 |
| Mar 25, 2026 | 1,150.00 | 1,159.00 | 1,150.00 | 1,157.00 | 1,132.92 | 1.05% | 18,100 |
| Mar 24, 2026 | 1,151.00 | 1,154.00 | 1,145.00 | 1,145.00 | 1,121.17 | -0.09% | 12,500 |
| Mar 23, 2026 | 1,155.00 | 1,155.00 | 1,141.00 | 1,146.00 | 1,122.15 | -1.21% | 39,500 |
| Mar 19, 2026 | 1,161.00 | 1,166.00 | 1,153.00 | 1,160.00 | 1,135.85 | -0.68% | 26,200 |