Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,773.00
-28.00 (-1.00%)
Aug 18, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,800.002,813.002,758.002,765.00--1.29%15,900
Aug 17, 20262,743.002,830.002,743.002,801.002,801.001.34%95,900
Aug 14, 20262,725.002,786.002,716.002,764.002,764.001.02%81,700
Aug 13, 20262,715.002,744.002,648.002,736.002,736.001.79%138,100
Aug 12, 20262,705.002,712.002,549.002,688.002,688.00-2.43%150,200
Aug 10, 20262,789.002,798.002,728.002,755.002,755.00-1.22%67,900
Aug 7, 20262,770.002,801.002,717.002,789.002,789.000.50%90,500
Aug 6, 20262,735.002,809.002,728.002,775.002,775.000.95%152,800
Aug 5, 20262,628.002,761.002,622.002,749.002,749.006.51%301,600
Aug 4, 20262,525.002,629.002,522.002,581.002,581.002.22%190,900
Aug 3, 20262,499.002,530.002,461.002,525.002,525.000.84%128,400
Jul 31, 20262,490.002,533.002,450.002,504.002,504.002.00%77,000
Jul 30, 20262,428.002,469.002,409.002,455.002,455.000.95%101,800
Jul 29, 20262,445.002,465.002,380.002,432.002,432.00-0.12%140,100
Jul 28, 20262,489.002,489.002,417.002,435.002,435.00-2.09%102,900
Jul 27, 20262,468.002,488.002,438.002,487.002,487.000.12%71,700
Jul 24, 20262,466.002,484.002,440.002,484.002,484.00-0.20%58,900
Jul 23, 20262,496.002,505.002,467.002,489.002,489.00-0.04%83,000
Jul 22, 20262,518.002,535.002,474.002,490.002,490.00-1.23%89,800
Jul 21, 20262,494.002,527.002,465.002,521.002,521.002.23%78,900
Jul 17, 20262,535.002,545.002,431.002,466.002,466.00-2.91%134,300
Jul 16, 20262,591.002,593.002,537.002,540.002,540.00-2.01%55,400
Jul 15, 20262,566.002,604.002,560.002,592.002,592.000.47%54,500
Jul 14, 20262,574.002,592.002,544.002,580.002,580.000.70%40,300
Jul 13, 20262,561.002,600.002,542.002,562.002,562.00-0.85%49,700
Jul 10, 20262,569.002,599.002,559.002,584.002,584.000.74%60,600
Jul 9, 20262,547.002,596.002,543.002,565.002,565.000.75%87,500
Jul 8, 20262,600.002,600.002,546.002,546.002,546.00-1.13%49,900
Jul 7, 20262,591.002,597.002,563.002,575.002,575.00-0.19%44,100
Jul 6, 20262,595.002,602.002,569.002,580.002,580.00-0.19%42,900
Jul 3, 20262,580.002,600.002,555.002,585.002,585.000.66%39,200
Jul 2, 20262,507.002,589.002,507.002,568.002,568.002.72%91,100
Jul 1, 20262,536.002,564.002,491.002,500.002,500.00-1.96%67,400
Jun 30, 20262,598.002,598.002,499.002,550.002,550.00-1.92%96,000
Jun 29, 20262,598.002,624.002,554.002,600.002,600.000.19%86,000
Jun 26, 20262,545.002,598.002,540.002,595.002,595.000.78%70,100
Jun 25, 20262,546.002,584.002,524.002,575.002,575.004.04%74,400
Jun 24, 20262,525.002,525.002,409.002,475.002,475.00-1.98%159,200
Jun 23, 20262,550.002,561.002,519.002,525.002,525.00-2.47%96,500
Jun 22, 20262,652.002,656.002,589.002,589.002,589.00-2.96%130,700
Jun 19, 20262,656.002,680.002,616.002,668.002,668.002.26%248,500
Jun 18, 20262,630.002,696.002,591.002,609.002,609.00-2.65%261,700
Jun 17, 20262,581.002,743.002,578.002,680.002,680.004.77%255,500
Jun 16, 20262,592.002,602.002,528.002,558.002,558.00-0.85%87,900
Jun 15, 20262,569.002,594.002,556.002,580.002,580.001.18%77,200
Jun 12, 20262,546.002,577.002,536.002,550.002,550.002.00%87,400
Jun 11, 20262,487.002,509.002,443.002,500.002,500.00-0.48%77,600
Jun 10, 20262,486.002,572.002,478.002,512.002,512.000.16%102,800
Jun 9, 20262,543.002,580.002,499.002,508.002,508.00-0.56%83,200
Jun 8, 20262,462.002,526.002,460.002,522.002,522.00-0.83%134,800