Fuji Latex Co., Ltd. (TYO:5199)
Japan · Delayed Price · Currency is JPY 2,125.00
-25.00 (-1.16%)
Mar 4, 2026, 3:30 PM JST
Fuji Latex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,110.00 | - | -1.86% | 2,100 |
| Mar 3, 2026 | 2,137.00 | 2,150.00 | 2,125.00 | 2,150.00 | 2,150.00 | 1.90% | 1,700 |
| Mar 2, 2026 | 2,093.00 | 2,134.00 | 2,093.00 | 2,110.00 | 2,110.00 | -0.75% | 2,300 |
| Feb 27, 2026 | 2,135.00 | 2,135.00 | 2,101.00 | 2,126.00 | 2,126.00 | -0.42% | 900 |
| Feb 26, 2026 | 2,084.00 | 2,135.00 | 2,083.00 | 2,135.00 | 2,135.00 | 2.50% | 4,200 |
| Feb 25, 2026 | 2,050.00 | 2,217.00 | 2,050.00 | 2,083.00 | 2,083.00 | 1.61% | 4,900 |
| Feb 24, 2026 | 2,038.00 | 2,051.00 | 2,038.00 | 2,050.00 | 2,050.00 | 0.05% | 900 |
| Feb 20, 2026 | 2,080.00 | 2,087.00 | 2,045.00 | 2,049.00 | 2,049.00 | -2.48% | 1,700 |
| Feb 19, 2026 | 2,098.00 | 2,101.00 | 2,098.00 | 2,101.00 | 2,101.00 | 0.14% | 800 |
| Feb 18, 2026 | 2,099.00 | 2,099.00 | 2,089.00 | 2,098.00 | 2,098.00 | -0.05% | 900 |
| Feb 17, 2026 | 2,043.00 | 2,100.00 | 2,043.00 | 2,099.00 | 2,099.00 | 1.89% | 3,300 |
| Feb 16, 2026 | 2,034.00 | 2,060.00 | 2,022.00 | 2,060.00 | 2,060.00 | 2.33% | 4,100 |
| Feb 13, 2026 | 2,013.00 | 2,015.00 | 2,007.00 | 2,013.00 | 2,013.00 | -0.40% | 900 |
| Feb 12, 2026 | 2,016.00 | 2,030.00 | 2,016.00 | 2,021.00 | 2,021.00 | -0.44% | 1,200 |
| Feb 10, 2026 | 2,000.00 | 2,030.00 | 1,995.00 | 2,030.00 | 2,030.00 | 2.22% | 2,900 |
| Feb 9, 2026 | 2,000.00 | 2,020.00 | 1,985.00 | 1,986.00 | 1,986.00 | -1.19% | 2,100 |
| Feb 6, 2026 | 1,987.00 | 2,010.00 | 1,976.00 | 2,010.00 | 2,010.00 | 2.03% | 3,400 |
| Feb 5, 2026 | 2,036.00 | 2,054.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.72% | 14,700 |
| Feb 4, 2026 | 2,038.00 | 2,043.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.69% | 900 |
| Feb 3, 2026 | 2,039.00 | 2,039.00 | 2,026.00 | 2,039.00 | 2,039.00 | 0.89% | 600 |
| Feb 2, 2026 | 2,043.00 | 2,043.00 | 2,021.00 | 2,021.00 | 2,021.00 | 0.20% | 200 |
| Jan 30, 2026 | 2,060.00 | 2,060.00 | 2,017.00 | 2,017.00 | 2,017.00 | -1.13% | 2,300 |
| Jan 29, 2026 | 2,021.00 | 2,040.00 | 2,021.00 | 2,040.00 | 2,040.00 | 1.49% | 900 |
| Jan 28, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 300 |
| Jan 27, 2026 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 300 |
| Jan 26, 2026 | 2,024.00 | 2,024.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 600 |
| Jan 23, 2026 | 2,000.00 | 2,001.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.10% | 900 |
| Jan 22, 2026 | 2,004.00 | 2,015.00 | 1,999.00 | 2,002.00 | 2,002.00 | -0.69% | 1,100 |
| Jan 21, 2026 | 2,025.00 | 2,057.00 | 2,015.00 | 2,016.00 | 2,016.00 | -0.54% | 1,000 |
| Jan 20, 2026 | 2,025.00 | 2,027.00 | 2,015.00 | 2,027.00 | 2,027.00 | 0.10% | 700 |
| Jan 19, 2026 | 2,038.00 | 2,038.00 | 2,017.00 | 2,025.00 | 2,025.00 | 0.75% | 2,200 |
| Jan 16, 2026 | 2,014.00 | 2,014.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.05% | 1,700 |
| Jan 15, 2026 | 2,015.00 | 2,057.00 | 2,008.00 | 2,011.00 | 2,011.00 | -0.25% | 3,500 |
| Jan 14, 2026 | 2,011.00 | 2,080.00 | 2,011.00 | 2,016.00 | 2,016.00 | 0.30% | 4,700 |
| Jan 13, 2026 | 2,026.00 | 2,026.00 | 2,009.00 | 2,010.00 | 2,010.00 | 0.10% | 600 |
| Jan 9, 2026 | 1,987.00 | 2,011.00 | 1,987.00 | 2,008.00 | 2,008.00 | 1.11% | 1,000 |
| Jan 8, 2026 | 1,979.00 | 2,039.00 | 1,979.00 | 1,986.00 | 1,986.00 | 0.30% | 1,200 |
| Jan 7, 2026 | 1,967.00 | 1,980.00 | 1,961.00 | 1,980.00 | 1,980.00 | 0.66% | 1,700 |
| Jan 6, 2026 | 1,975.00 | 1,975.00 | 1,960.00 | 1,967.00 | 1,967.00 | 0.25% | 2,200 |
| Jan 5, 2026 | 1,952.00 | 1,962.00 | 1,952.00 | 1,962.00 | 1,962.00 | 0.56% | 1,100 |
| Dec 30, 2025 | 1,944.00 | 1,951.00 | 1,940.00 | 1,951.00 | 1,951.00 | 0.36% | 900 |
| Dec 29, 2025 | 1,925.00 | 1,944.00 | 1,925.00 | 1,944.00 | 1,944.00 | 1.20% | 1,000 |
| Dec 26, 2025 | 1,920.00 | 1,921.00 | 1,920.00 | 1,921.00 | 1,921.00 | 0.05% | 1,500 |
| Dec 25, 2025 | 1,920.00 | 1,930.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.10% | 5,800 |
| Dec 24, 2025 | 1,925.00 | 1,930.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.16% | 900 |
| Dec 23, 2025 | 1,925.00 | 1,930.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 1,200 |
| Dec 22, 2025 | 1,920.00 | 1,925.00 | 1,919.00 | 1,925.00 | 1,925.00 | -0.72% | 1,500 |
| Dec 19, 2025 | 1,935.00 | 1,939.00 | 1,922.00 | 1,939.00 | 1,939.00 | 0.52% | 600 |
| Dec 18, 2025 | 1,930.00 | 1,930.00 | 1,915.00 | 1,929.00 | 1,929.00 | 0.47% | 700 |
| Dec 17, 2025 | 1,928.00 | 1,928.00 | 1,918.00 | 1,920.00 | 1,920.00 | -0.41% | 2,400 |