Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,519.00
+7.00 (0.28%)
May 1, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,363.002,385.002,317.002,384.002,384.00-2.93%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
Mar 12, 20262,599.002,625.002,530.002,534.002,489.63-3.32%134,300
Mar 11, 20262,649.002,670.002,621.002,621.002,575.110.04%78,400
Mar 10, 20262,641.002,680.002,575.002,620.002,574.130.34%226,400
Mar 9, 20262,650.002,670.002,576.002,611.002,565.29-5.05%390,400
Mar 6, 20262,695.002,756.002,639.002,750.002,701.850.18%277,000
Mar 5, 20262,685.002,769.002,668.002,745.002,696.945.09%162,400
Mar 4, 20262,500.002,640.002,498.002,612.002,566.270.73%527,800
Mar 3, 20262,721.002,760.002,579.002,593.002,547.60-4.81%215,200
Mar 2, 20262,675.002,725.002,635.002,724.002,676.310.22%152,700
Feb 27, 20262,715.002,764.002,679.002,718.002,670.411.49%153,700
Feb 26, 20262,698.002,705.002,661.002,678.002,631.110.26%164,100
Feb 25, 20262,656.002,684.002,635.002,671.002,624.242.02%158,000
Feb 24, 20262,600.002,636.002,577.002,618.002,572.160.50%208,500
Feb 20, 20262,551.002,605.002,545.002,605.002,559.391.13%163,600
Feb 19, 20262,521.002,577.002,516.002,576.002,530.902.18%127,900
Feb 18, 20262,481.002,537.002,481.002,521.002,476.861.61%178,000
Feb 17, 20262,469.002,488.002,411.002,481.002,437.560.16%105,100