Skip to main content
logo
FUJIKURA COMPOSITES Inc. (TYO:5121)
Japan flag Japan · Delayed Price · Currency is JPY
2,715.00
+47.00 (1.76%)
Sep 7, 2026, 3:30 PM JST

FUJIKURA COMPOSITES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,627.002,669.002,610.002,668.002,668.001.14%64,000
Sep 3, 20262,704.002,704.002,629.002,638.002,638.00-1.57%42,700
Sep 2, 20262,717.002,738.002,680.002,680.002,680.00-3.14%49,300
Sep 1, 20262,728.002,767.002,690.002,767.002,767.001.43%56,600
Aug 31, 20262,690.002,749.002,665.002,728.002,728.001.30%57,500
Aug 28, 20262,654.002,714.002,654.002,693.002,693.001.81%48,800
Aug 27, 20262,649.002,649.002,614.002,645.002,645.000.69%60,400
Aug 26, 20262,664.002,670.002,621.002,627.002,627.00-0.98%53,400
Aug 25, 20262,718.002,719.002,622.002,653.002,653.00-2.96%78,500
Aug 24, 20262,769.002,796.002,732.002,734.002,734.00-0.40%52,900
Aug 21, 20262,733.002,763.002,725.002,745.002,745.00-0.72%51,300
Aug 20, 20262,766.002,787.002,734.002,765.002,765.00-0.54%39,100
Aug 19, 20262,773.002,820.002,742.002,780.002,780.000.25%86,400
Aug 18, 20262,800.002,813.002,758.002,773.002,773.00-1.00%65,600
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