Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+9.00 (0.34%)
At close: Mar 10, 2026

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,641.002,680.002,575.002,620.002,620.000.34%226,400
Mar 9, 20262,650.002,670.002,576.002,611.002,611.00-5.05%390,400
Mar 6, 20262,695.002,756.002,639.002,750.002,750.000.18%277,000
Mar 5, 20262,685.002,769.002,668.002,745.002,745.005.09%162,400
Mar 4, 20262,500.002,640.002,498.002,612.002,612.000.73%527,800
Mar 3, 20262,721.002,760.002,579.002,593.002,593.00-4.81%215,200
Mar 2, 20262,675.002,725.002,635.002,724.002,724.000.22%152,700
Feb 27, 20262,715.002,764.002,679.002,718.002,718.001.49%153,700
Feb 26, 20262,698.002,705.002,661.002,678.002,678.000.26%164,100
Feb 25, 20262,656.002,684.002,635.002,671.002,671.002.02%158,000
Feb 24, 20262,600.002,636.002,577.002,618.002,618.000.50%208,500
Feb 20, 20262,551.002,605.002,545.002,605.002,605.001.13%163,600
Feb 19, 20262,521.002,577.002,516.002,576.002,576.002.18%127,900
Feb 18, 20262,481.002,537.002,481.002,521.002,521.001.61%178,000
Feb 17, 20262,469.002,488.002,411.002,481.002,481.000.16%105,100
Feb 16, 20262,485.002,550.002,428.002,477.002,477.00-2.29%241,300
Feb 13, 20262,550.002,579.002,504.002,535.002,535.00-1.82%231,800
Feb 12, 20262,542.002,589.002,540.002,582.002,582.002.46%225,200
Feb 10, 20262,432.002,522.002,428.002,520.002,520.003.83%176,600
Feb 9, 20262,435.002,439.002,412.002,427.002,427.000.91%85,900
Feb 6, 20262,388.002,407.002,371.002,405.002,405.000.67%93,500
Feb 5, 20262,391.002,402.002,356.002,389.002,389.000.97%123,000
Feb 4, 20262,335.002,373.002,328.002,366.002,366.001.55%104,600
Feb 3, 20262,274.002,330.002,270.002,330.002,330.003.37%107,100
Feb 2, 20262,279.002,324.002,254.002,254.002,254.00-0.57%160,900
Jan 30, 20262,270.002,287.002,239.002,267.002,267.00-0.13%120,200
Jan 29, 20262,210.002,283.002,199.002,270.002,270.002.30%198,200
Jan 28, 20262,260.002,263.002,210.002,219.002,219.00-2.72%163,300
Jan 27, 20262,200.002,281.002,188.002,281.002,281.004.30%203,200
Jan 26, 20262,200.002,223.002,168.002,187.002,187.00-1.93%153,100
Jan 23, 20262,215.002,236.002,180.002,230.002,230.001.36%117,900
Jan 22, 20262,185.002,203.002,169.002,200.002,200.001.52%102,500
Jan 21, 20262,153.002,180.002,137.002,167.002,167.00-0.14%106,200
Jan 20, 20262,220.002,220.002,165.002,170.002,170.00-2.52%119,200
Jan 19, 20262,192.002,229.002,162.002,226.002,226.000.50%141,100
Jan 16, 20262,176.002,217.002,164.002,215.002,215.001.84%127,500
Jan 15, 20262,140.002,177.002,130.002,175.002,175.001.64%116,100
Jan 14, 20262,108.002,140.002,107.002,140.002,140.001.52%120,600
Jan 13, 20262,085.002,108.002,053.002,108.002,108.002.38%163,700
Jan 9, 20262,034.002,072.002,031.002,059.002,059.001.73%127,700
Jan 8, 20262,066.002,067.002,001.002,024.002,024.00-2.46%206,600
Jan 7, 20262,057.002,075.002,047.002,075.002,075.001.17%130,000
Jan 6, 20262,059.002,068.002,038.002,051.002,051.000.54%100,600
Jan 5, 20262,070.002,082.002,040.002,040.002,040.00-0.78%136,600
Dec 30, 20252,051.002,075.002,046.002,056.002,056.000.54%114,300
Dec 29, 20252,031.002,088.002,026.002,045.002,045.000.89%408,600
Dec 26, 20252,023.002,060.002,013.002,027.002,027.003.90%339,900
Dec 25, 20251,945.001,964.001,941.001,951.001,951.000.72%65,600
Dec 24, 20251,922.001,943.001,922.001,937.001,937.000.16%54,200
Dec 23, 20251,931.001,952.001,920.001,934.001,934.00-0.26%96,000