Fuji Latex Co., Ltd. (TYO:5199)
Japan · Delayed Price · Currency is JPY 2,041.00
+12.00 (0.59%)
At close: Mar 27, 2026
Fuji Latex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,040.00 | 2,049.00 | 2,040.00 | 2,041.00 | 2,041.00 | 0.59% | 400 |
| Mar 26, 2026 | 2,070.00 | 2,070.00 | 2,005.00 | 2,029.00 | 2,029.00 | -1.55% | 900 |
| Mar 25, 2026 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - | 200 |
| Mar 24, 2026 | 2,065.00 | 2,079.00 | 2,061.00 | 2,061.00 | 2,061.00 | 1.23% | 700 |
| Mar 23, 2026 | 2,047.00 | 2,057.00 | 2,036.00 | 2,036.00 | 2,036.00 | -1.07% | 1,400 |
| Mar 19, 2026 | 2,055.00 | 2,060.00 | 2,055.00 | 2,058.00 | 2,058.00 | 0.64% | 700 |
| Mar 18, 2026 | 2,055.00 | 2,055.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.39% | 600 |
| Mar 17, 2026 | 2,051.00 | 2,058.00 | 2,012.00 | 2,053.00 | 2,053.00 | -0.05% | 1,200 |
| Mar 16, 2026 | 2,051.00 | 2,055.00 | 2,051.00 | 2,054.00 | 2,054.00 | 0.05% | 1,200 |
| Mar 13, 2026 | 2,077.00 | 2,077.00 | 2,053.00 | 2,053.00 | 2,053.00 | -1.11% | 300 |
| Mar 12, 2026 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | -0.91% | 400 |
| Mar 11, 2026 | 2,090.00 | 2,095.00 | 2,090.00 | 2,095.00 | 2,095.00 | 0.72% | 300 |
| Mar 10, 2026 | 2,076.00 | 2,080.00 | 2,076.00 | 2,080.00 | 2,080.00 | 1.71% | 200 |
| Mar 9, 2026 | 2,080.00 | 2,080.00 | 2,045.00 | 2,045.00 | 2,045.00 | -2.76% | 500 |
| Mar 6, 2026 | 2,105.00 | 2,105.00 | 2,103.00 | 2,103.00 | 2,103.00 | -0.57% | 600 |
| Mar 5, 2026 | 2,174.00 | 2,174.00 | 2,113.00 | 2,115.00 | 2,115.00 | -0.47% | 1,300 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,125.00 | -1.16% | 3,600 |
| 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 |