FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan · Delayed Price · Currency is JPY 2,230.00
+30.00 (1.36%)
At close: Jan 23, 2026
FUJIKURA COMPOSITES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,835.00 | 1,890.00 | 1,835.00 | 1,890.00 | 1,890.00 | 3.34% | 186,200 |
| Nov 27, 2025 | 1,821.00 | 1,834.00 | 1,817.00 | 1,829.00 | 1,829.00 | 0.94% | 64,100 |
| Nov 26, 2025 | 1,793.00 | 1,820.00 | 1,787.00 | 1,812.00 | 1,812.00 | 1.51% | 78,900 |
| Nov 25, 2025 | 1,780.00 | 1,796.00 | 1,774.00 | 1,785.00 | 1,785.00 | 0.56% | 74,000 |
| Nov 21, 2025 | 1,779.00 | 1,796.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.34% | 98,500 |
| Nov 20, 2025 | 1,812.00 | 1,812.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.28% | 97,000 |
| Nov 19, 2025 | 1,794.00 | 1,804.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.78% | 86,600 |
| Nov 18, 2025 | 1,840.00 | 1,845.00 | 1,775.00 | 1,790.00 | 1,790.00 | -3.61% | 160,100 |
| Nov 17, 2025 | 1,836.00 | 1,862.00 | 1,830.00 | 1,857.00 | 1,857.00 | 0.22% | 131,200 |
| Nov 14, 2025 | 1,840.00 | 1,905.00 | 1,830.00 | 1,853.00 | 1,853.00 | 0.60% | 269,200 |
| Nov 13, 2025 | 1,838.00 | 1,852.00 | 1,828.00 | 1,842.00 | 1,842.00 | 0.55% | 126,600 |
| Nov 12, 2025 | 1,801.00 | 1,844.00 | 1,801.00 | 1,832.00 | 1,832.00 | 1.22% | 144,500 |
| Nov 11, 2025 | 1,840.00 | 1,844.00 | 1,793.00 | 1,810.00 | 1,810.00 | -7.51% | 438,600 |
| Nov 10, 2025 | 1,940.00 | 1,975.00 | 1,905.00 | 1,957.00 | 1,957.00 | 1.77% | 175,500 |