Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.00
-74.00 (-2.91%)
Jul 17, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20262,525.002,570.002,522.002,543.002,543.000.71%76,700
Jun 4, 20262,510.002,533.002,481.002,525.002,525.00-0.43%63,900
Jun 3, 20262,542.002,557.002,523.002,536.002,536.001.16%69,600
Jun 2, 20262,476.002,514.002,427.002,507.002,507.00-0.08%99,500
Jun 1, 20262,508.002,564.002,487.002,509.002,509.001.41%134,700
May 29, 20262,441.002,488.002,436.002,474.002,474.00-0.04%110,100
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