Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
-35.00 (-1.15%)
Oct 8, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,025.003,065.002,974.003,015.003,015.00-1.15%100,900
Oct 7, 20263,165.003,165.003,050.003,050.003,050.00-3.63%112,300
Oct 6, 20263,095.003,180.003,070.003,165.003,165.002.93%102,000
Oct 5, 20262,975.003,115.002,975.003,075.003,075.003.36%107,800
Oct 2, 20262,987.003,005.002,945.002,975.002,975.00-1.33%85,500
Oct 1, 20262,948.003,025.002,948.003,015.003,015.001.34%110,900
Sep 30, 20262,928.002,992.002,920.002,975.002,975.002.23%114,500
Sep 29, 20262,918.002,955.002,892.002,910.002,910.00-1.12%136,500
Sep 28, 20263,010.003,045.002,970.002,986.002,943.00-0.47%180,100
Sep 25, 20262,900.003,000.002,900.003,000.002,956.803.63%284,800
Sep 24, 20262,880.002,925.002,864.002,895.002,853.312.19%160,800
Sep 18, 20262,850.002,864.002,795.002,833.002,792.20-0.07%73,400
Sep 17, 20262,795.002,835.002,785.002,835.002,794.171.76%145,400
Sep 16, 20262,739.002,800.002,739.002,786.002,745.881.46%65,400
Sep 15, 20262,672.002,756.002,672.002,746.002,706.461.97%110,400
Sep 14, 20262,669.002,697.002,645.002,693.002,654.221.24%73,500
Sep 11, 20262,637.002,682.002,620.002,660.002,621.69-0.67%77,300
Sep 10, 20262,690.002,708.002,653.002,678.002,639.44-0.67%56,700
Sep 9, 20262,657.002,700.002,638.002,696.002,657.181.89%81,300
Sep 8, 20262,700.002,705.002,646.002,646.002,607.90-2.54%103,600
Sep 7, 20262,668.002,728.002,668.002,715.002,675.901.76%47,500
Sep 4, 20262,627.002,669.002,610.002,668.002,629.581.14%64,000
Sep 3, 20262,704.002,704.002,629.002,638.002,600.01-1.57%42,700
Sep 2, 20262,717.002,738.002,680.002,680.002,641.41-3.14%49,300
Sep 1, 20262,728.002,767.002,690.002,767.002,727.151.43%56,600
Aug 31, 20262,690.002,749.002,665.002,728.002,688.721.30%57,500
Aug 28, 20262,654.002,714.002,654.002,693.002,654.221.81%48,800
Aug 27, 20262,649.002,649.002,614.002,645.002,606.910.69%60,400
Aug 26, 20262,664.002,670.002,621.002,627.002,589.17-0.98%53,400
Aug 25, 20262,718.002,719.002,622.002,653.002,614.80-2.96%78,500
Aug 24, 20262,769.002,796.002,732.002,734.002,694.63-0.40%52,900
Aug 21, 20262,733.002,763.002,725.002,745.002,705.47-0.72%51,300
Aug 20, 20262,766.002,787.002,734.002,765.002,725.18-0.54%39,100
Aug 19, 20262,773.002,820.002,742.002,780.002,739.970.25%86,400
Aug 18, 20262,800.002,813.002,758.002,773.002,733.07-1.00%65,600
Aug 17, 20262,743.002,830.002,743.002,801.002,760.661.34%95,900
Aug 14, 20262,725.002,786.002,716.002,764.002,724.201.02%81,700
Aug 13, 20262,715.002,744.002,648.002,736.002,696.601.79%138,100
Aug 12, 20262,705.002,712.002,549.002,688.002,649.29-2.43%150,200
Aug 10, 20262,789.002,798.002,728.002,755.002,715.33-1.22%67,900
Aug 7, 20262,770.002,801.002,717.002,789.002,748.840.50%90,500
Aug 6, 20262,735.002,809.002,728.002,775.002,735.040.95%152,800
Aug 5, 20262,628.002,761.002,622.002,749.002,709.416.51%301,600
Aug 4, 20262,525.002,629.002,522.002,581.002,543.832.22%190,900
Aug 3, 20262,499.002,530.002,461.002,525.002,488.640.84%128,400
Jul 31, 20262,490.002,533.002,450.002,504.002,467.942.00%77,000
Jul 30, 20262,428.002,469.002,409.002,455.002,419.650.95%101,800
Jul 29, 20262,445.002,465.002,380.002,432.002,396.98-0.12%140,100
Jul 28, 20262,489.002,489.002,417.002,435.002,399.93-2.09%102,900
Jul 27, 20262,468.002,488.002,438.002,487.002,451.190.12%71,700