Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,579.00
+40.00 (1.58%)
Apr 3, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,558.002,582.002,555.002,556.00-0.67%8,600
Apr 2, 20262,525.002,582.002,511.002,539.002,539.000.83%156,900
Apr 1, 20262,439.002,524.002,439.002,518.002,518.005.84%103,300
Mar 31, 20262,334.002,409.002,334.002,379.002,379.00-0.21%152,100
Mar 30, 20262,363.002,385.002,317.002,384.002,384.00-2.93%196,400
Mar 27, 20262,449.002,469.002,416.002,456.002,413.00-0.04%127,100
Mar 26, 20262,470.002,480.002,421.002,457.002,413.98-0.28%132,600
Mar 25, 20262,480.002,507.002,463.002,464.002,420.861.23%189,900
Mar 24, 20262,438.002,450.002,397.002,434.002,391.393.53%268,500
Mar 23, 20262,436.002,441.002,343.002,351.002,309.84-5.96%305,100
Mar 19, 20262,556.002,556.002,500.002,500.002,456.23-3.47%181,700
Mar 18, 20262,549.002,596.002,540.002,590.002,544.652.13%196,000
Mar 17, 20262,553.002,569.002,522.002,536.002,491.60-0.51%138,300
Mar 16, 20262,537.002,574.002,523.002,549.002,504.370.47%92,000
Mar 13, 20262,504.002,545.002,494.002,537.002,492.580.12%113,000
Mar 12, 20262,599.002,625.002,530.002,534.002,489.63-3.32%134,300
Mar 11, 20262,649.002,670.002,621.002,621.002,575.110.04%78,400
Mar 10, 20262,641.002,680.002,575.002,620.002,574.130.34%226,400
Mar 9, 20262,650.002,670.002,576.002,611.002,565.29-5.05%390,400
Mar 6, 20262,695.002,756.002,639.002,750.002,701.850.18%277,000
Mar 5, 20262,685.002,769.002,668.002,745.002,696.945.09%162,400
Mar 4, 20262,500.002,640.002,498.002,612.002,566.270.73%527,800
Mar 3, 20262,721.002,760.002,579.002,593.002,547.60-4.81%215,200
Mar 2, 20262,675.002,725.002,635.002,724.002,676.310.22%152,700
Feb 27, 20262,715.002,764.002,679.002,718.002,670.411.49%153,700
Feb 26, 20262,698.002,705.002,661.002,678.002,631.110.26%164,100
Feb 25, 20262,656.002,684.002,635.002,671.002,624.242.02%158,000
Feb 24, 20262,600.002,636.002,577.002,618.002,572.160.50%208,500
Feb 20, 20262,551.002,605.002,545.002,605.002,559.391.13%163,600
Feb 19, 20262,521.002,577.002,516.002,576.002,530.902.18%127,900
Feb 18, 20262,481.002,537.002,481.002,521.002,476.861.61%178,000
Feb 17, 20262,469.002,488.002,411.002,481.002,437.560.16%105,100
Feb 16, 20262,485.002,550.002,428.002,477.002,433.63-2.29%241,300
Feb 13, 20262,550.002,579.002,504.002,535.002,490.62-1.82%231,800
Feb 12, 20262,542.002,589.002,540.002,582.002,536.792.46%225,200
Feb 10, 20262,432.002,522.002,428.002,520.002,475.883.83%176,600
Feb 9, 20262,435.002,439.002,412.002,427.002,384.510.91%85,900
Feb 6, 20262,388.002,407.002,371.002,405.002,362.890.67%93,500
Feb 5, 20262,391.002,402.002,356.002,389.002,347.170.97%123,000
Feb 4, 20262,335.002,373.002,328.002,366.002,324.581.55%104,600
Feb 3, 20262,274.002,330.002,270.002,330.002,289.213.37%107,100
Feb 2, 20262,279.002,324.002,254.002,254.002,214.54-0.57%160,900
Jan 30, 20262,270.002,287.002,239.002,267.002,227.31-0.13%120,200
Jan 29, 20262,210.002,283.002,199.002,270.002,230.262.30%198,200
Jan 28, 20262,260.002,263.002,210.002,219.002,180.15-2.72%163,300
Jan 27, 20262,200.002,281.002,188.002,281.002,241.064.30%203,200
Jan 26, 20262,200.002,223.002,168.002,187.002,148.71-1.93%153,100
Jan 23, 20262,215.002,236.002,180.002,230.002,190.961.36%117,900
Jan 22, 20262,185.002,203.002,169.002,200.002,161.481.52%102,500
Jan 21, 20262,153.002,180.002,137.002,167.002,129.06-0.14%106,200