FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan · Delayed Price · Currency is JPY 2,535.00
-47.00 (-1.82%)
Feb 13, 2026, 3:30 PM JST
FUJIKURA COMPOSITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,550.00 | 2,579.00 | 2,504.00 | 2,535.00 | 2,535.00 | -1.82% | 231,800 |
| Feb 12, 2026 | 2,542.00 | 2,589.00 | 2,540.00 | 2,582.00 | 2,582.00 | 2.46% | 225,200 |
| Feb 10, 2026 | 2,432.00 | 2,522.00 | 2,428.00 | 2,520.00 | 2,520.00 | 3.83% | 176,600 |
| Feb 9, 2026 | 2,435.00 | 2,439.00 | 2,412.00 | 2,427.00 | 2,427.00 | 0.91% | 85,900 |
| Feb 6, 2026 | 2,388.00 | 2,407.00 | 2,371.00 | 2,405.00 | 2,405.00 | 0.67% | 93,500 |
| Feb 5, 2026 | 2,391.00 | 2,402.00 | 2,356.00 | 2,389.00 | 2,389.00 | 0.97% | 123,000 |
| Feb 4, 2026 | 2,335.00 | 2,373.00 | 2,328.00 | 2,366.00 | 2,366.00 | 1.55% | 104,600 |
| Feb 3, 2026 | 2,274.00 | 2,330.00 | 2,270.00 | 2,330.00 | 2,330.00 | 3.37% | 107,100 |
| Feb 2, 2026 | 2,279.00 | 2,324.00 | 2,254.00 | 2,254.00 | 2,254.00 | -0.57% | 160,900 |
| Jan 30, 2026 | 2,270.00 | 2,287.00 | 2,239.00 | 2,267.00 | 2,267.00 | -0.13% | 120,200 |
| Jan 29, 2026 | 2,210.00 | 2,283.00 | 2,199.00 | 2,270.00 | 2,270.00 | 2.30% | 198,200 |
| Jan 28, 2026 | 2,260.00 | 2,263.00 | 2,210.00 | 2,219.00 | 2,219.00 | -2.72% | 163,300 |
| Jan 27, 2026 | 2,200.00 | 2,281.00 | 2,188.00 | 2,281.00 | 2,281.00 | 4.30% | 203,200 |
| Jan 26, 2026 | 2,200.00 | 2,223.00 | 2,168.00 | 2,187.00 | 2,187.00 | -1.93% | 153,100 |
| Jan 23, 2026 | 2,215.00 | 2,236.00 | 2,180.00 | 2,230.00 | 2,230.00 | 1.36% | 117,900 |
| Jan 22, 2026 | 2,185.00 | 2,203.00 | 2,169.00 | 2,200.00 | 2,200.00 | 1.52% | 102,500 |
| Jan 21, 2026 | 2,153.00 | 2,180.00 | 2,137.00 | 2,167.00 | 2,167.00 | -0.14% | 106,200 |
| Jan 20, 2026 | 2,220.00 | 2,220.00 | 2,165.00 | 2,170.00 | 2,170.00 | -2.52% | 119,200 |
| Jan 19, 2026 | 2,192.00 | 2,229.00 | 2,162.00 | 2,226.00 | 2,226.00 | 0.50% | 141,100 |
| Jan 16, 2026 | 2,176.00 | 2,217.00 | 2,164.00 | 2,215.00 | 2,215.00 | 1.84% | 127,500 |
| Jan 15, 2026 | 2,140.00 | 2,177.00 | 2,130.00 | 2,175.00 | 2,175.00 | 1.64% | 116,100 |
| Jan 14, 2026 | 2,108.00 | 2,140.00 | 2,107.00 | 2,140.00 | 2,140.00 | 1.52% | 120,600 |
| Jan 13, 2026 | 2,085.00 | 2,108.00 | 2,053.00 | 2,108.00 | 2,108.00 | 2.38% | 163,700 |
| Jan 9, 2026 | 2,034.00 | 2,072.00 | 2,031.00 | 2,059.00 | 2,059.00 | 1.73% | 127,700 |
| Jan 8, 2026 | 2,066.00 | 2,067.00 | 2,001.00 | 2,024.00 | 2,024.00 | -2.46% | 206,600 |
| Jan 7, 2026 | 2,057.00 | 2,075.00 | 2,047.00 | 2,075.00 | 2,075.00 | 1.17% | 130,000 |
| Jan 6, 2026 | 2,059.00 | 2,068.00 | 2,038.00 | 2,051.00 | 2,051.00 | 0.54% | 100,600 |
| Jan 5, 2026 | 2,070.00 | 2,082.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.78% | 136,600 |
| Dec 30, 2025 | 2,051.00 | 2,075.00 | 2,046.00 | 2,056.00 | 2,056.00 | 0.54% | 114,300 |
| Dec 29, 2025 | 2,031.00 | 2,088.00 | 2,026.00 | 2,045.00 | 2,045.00 | 0.89% | 408,600 |
| Dec 26, 2025 | 2,023.00 | 2,060.00 | 2,013.00 | 2,027.00 | 2,027.00 | 3.90% | 339,900 |
| Dec 25, 2025 | 1,945.00 | 1,964.00 | 1,941.00 | 1,951.00 | 1,951.00 | 0.72% | 65,600 |
| Dec 24, 2025 | 1,922.00 | 1,943.00 | 1,922.00 | 1,937.00 | 1,937.00 | 0.16% | 54,200 |
| Dec 23, 2025 | 1,931.00 | 1,952.00 | 1,920.00 | 1,934.00 | 1,934.00 | -0.26% | 96,000 |
| Dec 22, 2025 | 1,936.00 | 1,955.00 | 1,922.00 | 1,939.00 | 1,939.00 | 1.95% | 105,800 |
| Dec 19, 2025 | 1,880.00 | 1,910.00 | 1,860.00 | 1,902.00 | 1,902.00 | 1.28% | 174,400 |
| Dec 18, 2025 | 1,892.00 | 1,908.00 | 1,867.00 | 1,878.00 | 1,878.00 | -0.69% | 127,100 |
| Dec 17, 2025 | 1,921.00 | 1,921.00 | 1,880.00 | 1,891.00 | 1,891.00 | -1.56% | 130,300 |
| Dec 16, 2025 | 1,978.00 | 1,978.00 | 1,920.00 | 1,921.00 | 1,921.00 | -2.24% | 81,300 |
| Dec 15, 2025 | 1,939.00 | 1,972.00 | 1,939.00 | 1,965.00 | 1,965.00 | 1.81% | 52,300 |
| Dec 12, 2025 | 1,925.00 | 1,940.00 | 1,923.00 | 1,930.00 | 1,930.00 | 1.05% | 74,500 |
| Dec 11, 2025 | 1,962.00 | 1,967.00 | 1,902.00 | 1,910.00 | 1,910.00 | -2.50% | 101,900 |
| Dec 10, 2025 | 1,964.00 | 1,983.00 | 1,947.00 | 1,959.00 | 1,959.00 | -0.51% | 66,200 |
| Dec 9, 2025 | 1,992.00 | 1,993.00 | 1,967.00 | 1,969.00 | 1,969.00 | -1.15% | 60,200 |
| Dec 8, 2025 | 1,978.00 | 2,005.00 | 1,971.00 | 1,992.00 | 1,992.00 | 1.84% | 88,300 |
| Dec 5, 2025 | 1,955.00 | 1,970.00 | 1,931.00 | 1,956.00 | 1,956.00 | -0.51% | 95,400 |
| Dec 4, 2025 | 1,952.00 | 1,966.00 | 1,945.00 | 1,966.00 | 1,966.00 | 1.13% | 66,500 |
| Dec 3, 2025 | 2,000.00 | 2,004.00 | 1,921.00 | 1,944.00 | 1,944.00 | -2.95% | 163,500 |
| Dec 2, 2025 | 2,031.00 | 2,037.00 | 1,991.00 | 2,003.00 | 2,003.00 | -1.33% | 206,900 |
| Dec 1, 2025 | 1,909.00 | 2,059.00 | 1,902.00 | 2,030.00 | 2,030.00 | 7.41% | 439,000 |