FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan · Delayed Price · Currency is JPY 2,819.00
+123.00 (4.56%)
Nov 10, 2026, 3:30 PM JST
FUJIKURA COMPOSITES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,746.00 | 2,853.00 | 2,711.00 | 2,819.00 | 2,819.00 | 4.56% | 211,900 |
| Nov 9, 2026 | 2,600.00 | 2,750.00 | 2,600.00 | 2,696.00 | 2,696.00 | 5.85% | 225,700 |
| Nov 6, 2026 | 2,470.00 | 2,577.00 | 2,470.00 | 2,547.00 | 2,547.00 | -4.61% | 150,500 |
| Nov 5, 2026 | 2,702.00 | 2,715.00 | 2,628.00 | 2,670.00 | 2,670.00 | 0.68% | 125,700 |
| Nov 4, 2026 | 2,736.00 | 2,736.00 | 2,600.00 | 2,652.00 | 2,652.00 | -3.07% | 118,900 |
| Nov 2, 2026 | 2,767.00 | 2,767.00 | 2,686.00 | 2,736.00 | 2,736.00 | -1.19% | 88,800 |
| Oct 30, 2026 | 2,813.00 | 2,854.00 | 2,754.00 | 2,769.00 | 2,769.00 | -1.56% | 118,700 |
| Oct 29, 2026 | 2,838.00 | 2,864.00 | 2,784.00 | 2,813.00 | 2,813.00 | -0.88% | 307,900 |
| Oct 28, 2026 | 2,929.00 | 2,936.00 | 2,830.00 | 2,838.00 | 2,838.00 | -2.00% | 153,600 |
| Oct 27, 2026 | 2,890.00 | 2,921.00 | 2,863.00 | 2,896.00 | 2,896.00 | 1.26% | 98,000 |
| Oct 26, 2026 | 2,854.00 | 2,873.00 | 2,829.00 | 2,860.00 | 2,860.00 | -0.49% | 85,900 |
| Oct 23, 2026 | 2,851.00 | 2,874.00 | 2,786.00 | 2,874.00 | 2,874.00 | 0.52% | 107,700 |
| Oct 22, 2026 | 2,937.00 | 2,948.00 | 2,850.00 | 2,859.00 | 2,859.00 | -2.19% | 93,100 |
| Oct 21, 2026 | 2,911.00 | 2,943.00 | 2,887.00 | 2,923.00 | 2,923.00 | 1.92% | 118,100 |
| Oct 20, 2026 | 3,065.00 | 3,070.00 | 2,850.00 | 2,868.00 | 2,868.00 | -5.97% | 102,300 |
| Oct 19, 2026 | 3,025.00 | 3,060.00 | 3,005.00 | 3,050.00 | 3,050.00 | 0.16% | 60,900 |
| Oct 16, 2026 | 3,080.00 | 3,085.00 | 3,015.00 | 3,045.00 | 3,045.00 | 0.66% | 74,700 |
| Oct 15, 2026 | 3,035.00 | 3,050.00 | 2,937.00 | 3,025.00 | 3,025.00 | -0.82% | 242,100 |
| Oct 14, 2026 | 3,085.00 | 3,110.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.13% | 66,800 |
| Oct 13, 2026 | 3,075.00 | 3,085.00 | 3,030.00 | 3,085.00 | 3,085.00 | 0.16% | 82,800 |
| Oct 9, 2026 | 3,010.00 | 3,100.00 | 2,973.00 | 3,080.00 | 3,080.00 | 2.16% | 95,700 |
| Oct 8, 2026 | 3,025.00 | 3,065.00 | 2,974.00 | 3,015.00 | 3,015.00 | -1.15% | 100,900 |
| Oct 7, 2026 | 3,165.00 | 3,165.00 | 3,050.00 | 3,050.00 | 3,050.00 | -3.63% | 112,300 |
| Oct 6, 2026 | 3,095.00 | 3,180.00 | 3,070.00 | 3,165.00 | 3,165.00 | 2.93% | 102,000 |
| Oct 5, 2026 | 2,975.00 | 3,115.00 | 2,975.00 | 3,075.00 | 3,075.00 | 3.36% | 107,800 |
| Oct 2, 2026 | 2,987.00 | 3,005.00 | 2,945.00 | 2,975.00 | 2,975.00 | -1.33% | 85,500 |
| Oct 1, 2026 | 2,948.00 | 3,025.00 | 2,948.00 | 3,015.00 | 3,015.00 | 1.34% | 110,900 |
| Sep 30, 2026 | 2,928.00 | 2,992.00 | 2,920.00 | 2,975.00 | 2,975.00 | 2.23% | 114,500 |
| Sep 29, 2026 | 2,918.00 | 2,955.00 | 2,892.00 | 2,910.00 | 2,910.00 | -1.12% | 136,500 |
| Sep 28, 2026 | 3,010.00 | 3,045.00 | 2,970.00 | 2,986.00 | 2,943.00 | -0.47% | 180,100 |
| Sep 25, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 2,956.80 | 3.63% | 284,800 |
| Sep 24, 2026 | 2,880.00 | 2,925.00 | 2,864.00 | 2,895.00 | 2,853.31 | 2.19% | 160,800 |
| Sep 18, 2026 | 2,850.00 | 2,864.00 | 2,795.00 | 2,833.00 | 2,792.20 | -0.07% | 73,400 |
| Sep 17, 2026 | 2,795.00 | 2,835.00 | 2,785.00 | 2,835.00 | 2,794.17 | 1.76% | 145,400 |
| Sep 16, 2026 | 2,739.00 | 2,800.00 | 2,739.00 | 2,786.00 | 2,745.88 | 1.46% | 65,400 |
| Sep 15, 2026 | 2,672.00 | 2,756.00 | 2,672.00 | 2,746.00 | 2,706.46 | 1.97% | 110,400 |
| Sep 14, 2026 | 2,669.00 | 2,697.00 | 2,645.00 | 2,693.00 | 2,654.22 | 1.24% | 73,500 |
| Sep 11, 2026 | 2,637.00 | 2,682.00 | 2,620.00 | 2,660.00 | 2,621.69 | -0.67% | 77,300 |
| Sep 10, 2026 | 2,690.00 | 2,708.00 | 2,653.00 | 2,678.00 | 2,639.44 | -0.67% | 56,700 |
| Sep 9, 2026 | 2,657.00 | 2,700.00 | 2,638.00 | 2,696.00 | 2,657.18 | 1.89% | 81,300 |
| Sep 8, 2026 | 2,700.00 | 2,705.00 | 2,646.00 | 2,646.00 | 2,607.90 | -2.54% | 103,600 |
| Sep 7, 2026 | 2,668.00 | 2,728.00 | 2,668.00 | 2,715.00 | 2,675.90 | 1.76% | 47,500 |
| Sep 4, 2026 | 2,627.00 | 2,669.00 | 2,610.00 | 2,668.00 | 2,629.58 | 1.14% | 64,000 |
| Sep 3, 2026 | 2,704.00 | 2,704.00 | 2,629.00 | 2,638.00 | 2,600.01 | -1.57% | 42,700 |
| Sep 2, 2026 | 2,717.00 | 2,738.00 | 2,680.00 | 2,680.00 | 2,641.41 | -3.14% | 49,300 |
| Sep 1, 2026 | 2,728.00 | 2,767.00 | 2,690.00 | 2,767.00 | 2,727.15 | 1.43% | 56,600 |
| Aug 31, 2026 | 2,690.00 | 2,749.00 | 2,665.00 | 2,728.00 | 2,688.72 | 1.30% | 57,500 |
| Aug 28, 2026 | 2,654.00 | 2,714.00 | 2,654.00 | 2,693.00 | 2,654.22 | 1.81% | 48,800 |
| Aug 27, 2026 | 2,649.00 | 2,649.00 | 2,614.00 | 2,645.00 | 2,606.91 | 0.69% | 60,400 |
| Aug 26, 2026 | 2,664.00 | 2,670.00 | 2,621.00 | 2,627.00 | 2,589.17 | -0.98% | 53,400 |