Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.00
+35.00 (1.43%)
May 28, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,440.002,483.002,428.002,475.002,475.001.43%134,300
May 27, 20262,470.002,482.002,427.002,440.002,440.00-0.41%79,000
May 26, 20262,415.002,455.002,395.002,450.002,450.001.32%89,900
May 25, 20262,416.002,450.002,400.002,418.002,418.000.08%88,500
May 22, 20262,400.002,427.002,375.002,416.002,416.001.90%76,800
May 21, 20262,412.002,436.002,371.002,371.002,371.00-1.00%91,200
May 20, 20262,404.002,425.002,363.002,395.002,395.00-2.24%114,200
May 19, 20262,487.002,507.002,421.002,450.002,450.00-1.61%114,500
May 18, 20262,524.002,526.002,476.002,490.002,490.00-2.16%95,600
May 15, 20262,580.002,600.002,523.002,545.002,545.00-0.55%108,900
May 14, 20262,500.002,577.002,497.002,559.002,559.003.02%168,600
May 13, 20262,522.002,535.002,481.002,484.002,484.00-2.28%98,800
May 12, 20262,525.002,545.002,431.002,542.002,542.00-1.28%228,800
May 11, 20262,618.002,648.002,566.002,575.002,575.00-0.58%119,200
May 8, 20262,589.002,619.002,581.002,590.002,590.000.04%174,800
May 7, 20262,569.002,605.002,555.002,589.002,589.002.78%87,700
May 1, 20262,504.002,542.002,456.002,519.002,519.000.28%149,500
Apr 30, 20262,493.002,523.002,492.002,512.002,512.00-103,000
Apr 28, 20262,500.002,512.002,489.002,512.002,512.001.05%68,500
Apr 27, 20262,499.002,519.002,470.002,486.002,486.00-0.32%65,500
Apr 24, 20262,473.002,500.002,451.002,494.002,494.000.97%104,600
Apr 23, 20262,500.002,510.002,429.002,470.002,470.00-0.88%110,600
Apr 22, 20262,497.002,503.002,447.002,492.002,492.00-0.32%144,100
Apr 21, 20262,490.002,506.002,474.002,500.002,500.001.30%69,700
Apr 20, 20262,503.002,533.002,461.002,468.002,468.00-1.28%69,900
Apr 17, 20262,540.002,550.002,500.002,500.002,500.00-2.15%60,900
Apr 16, 20262,574.002,582.002,555.002,555.002,555.000.59%81,900
Apr 15, 20262,578.002,613.002,525.002,540.002,540.00-1.47%85,500
Apr 14, 20262,600.002,609.002,565.002,578.002,578.00-0.08%88,700
Apr 13, 20262,610.002,614.002,569.002,580.002,580.00-1.19%183,000
Apr 10, 20262,603.002,620.002,579.002,611.002,611.001.36%176,600
Apr 9, 20262,636.002,637.002,576.002,576.002,576.00-1.42%134,100
Apr 8, 20262,642.002,655.002,597.002,613.002,613.001.79%388,800
Apr 7, 20262,570.002,625.002,545.002,567.002,567.000.27%81,100
Apr 6, 20262,552.002,587.002,552.002,560.002,560.00-0.74%76,000
Apr 3, 20262,558.002,598.002,555.002,579.002,579.001.58%99,800
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, 20262,363.002,385.002,317.002,384.002,384.00-1.20%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