Fuji Latex Co., Ltd. (TYO:5199)
Japan · Delayed Price · Currency is JPY 2,020.00
+28.00 (1.41%)
Aug 6, 2026, 12:30 PM JST
Fuji Latex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,057.00 | 2,140.00 | 1,972.00 | 1,992.00 | 1,992.00 | -1.58% | 9,900 |
| Aug 4, 2026 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 1.25% | 100 |
| Aug 3, 2026 | 1,990.00 | 2,028.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.45% | 400 |
| Jul 31, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 300 |
| Jul 30, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 200 |
| Jul 29, 2026 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.45% | 700 |
| Jul 28, 2026 | 1,997.00 | 1,997.00 | 1,996.00 | 1,996.00 | 1,996.00 | - | 200 |
| Jul 27, 2026 | 2,038.00 | 2,038.00 | 1,990.00 | 1,996.00 | 1,996.00 | -2.06% | 1,300 |
| Jul 24, 2026 | 2,000.00 | 2,038.00 | 2,000.00 | 2,038.00 | 2,038.00 | 2.93% | 200 |
| Jul 21, 2026 | 1,978.00 | 1,980.00 | 1,978.00 | 1,980.00 | 1,980.00 | 0.10% | 300 |
| Jul 17, 2026 | 2,014.00 | 2,014.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.20% | 700 |
| Jul 16, 2026 | 2,000.00 | 2,000.00 | 1,974.00 | 1,974.00 | 1,974.00 | -1.40% | 400 |
| Jul 15, 2026 | 2,060.00 | 2,060.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.40% | 4,000 |
| Jul 14, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 2.13% | 1,200 |
| Jul 13, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.61% | 100 |
| Jul 10, 2026 | 1,937.00 | 1,956.00 | 1,931.00 | 1,956.00 | 1,956.00 | 1.56% | 700 |
| Jul 9, 2026 | 1,939.00 | 1,939.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.10% | 200 |
| Jul 8, 2026 | 1,925.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,924.00 | - | 600 |
| Jul 6, 2026 | 1,950.00 | 1,950.00 | 1,924.00 | 1,924.00 | 1,924.00 | - | 1,100 |
| Jul 3, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | - | 200 |
| Jul 2, 2026 | 1,917.00 | 1,924.00 | 1,917.00 | 1,924.00 | 1,924.00 | 0.37% | 400 |
| Jul 1, 2026 | 1,915.00 | 1,917.00 | 1,915.00 | 1,917.00 | 1,917.00 | 0.26% | 200 |
| Jun 29, 2026 | 1,916.00 | 1,921.00 | 1,899.00 | 1,912.00 | 1,912.00 | -0.21% | 1,300 |
| Jun 26, 2026 | 1,923.00 | 1,923.00 | 1,914.00 | 1,916.00 | 1,916.00 | -0.26% | 400 |
| Jun 25, 2026 | 1,914.00 | 1,921.00 | 1,914.00 | 1,921.00 | 1,921.00 | 0.37% | 300 |
| Jun 24, 2026 | 1,893.00 | 1,914.00 | 1,883.00 | 1,914.00 | 1,914.00 | 1.16% | 900 |
| Jun 23, 2026 | 1,889.00 | 1,892.00 | 1,889.00 | 1,892.00 | 1,892.00 | -1.77% | 400 |
| Jun 22, 2026 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 2.12% | 500 |
| Jun 19, 2026 | 1,881.00 | 1,886.00 | 1,881.00 | 1,886.00 | 1,886.00 | -0.42% | 700 |
| Jun 18, 2026 | 1,913.00 | 1,930.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1.12% | 900 |
| Jun 17, 2026 | 1,940.00 | 1,940.00 | 1,873.00 | 1,873.00 | 1,873.00 | -3.95% | 2,300 |
| Jun 16, 2026 | 1,933.00 | 1,950.00 | 1,929.00 | 1,950.00 | 1,950.00 | - | 3,500 |
| Jun 15, 2026 | 1,989.00 | 1,989.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.05% | 900 |
| Jun 12, 2026 | 1,934.00 | 1,949.00 | 1,934.00 | 1,949.00 | 1,949.00 | 0.98% | 300 |
| Jun 11, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 200 |
| Jun 10, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.05% | 200 |
| Jun 9, 2026 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - | 200 |
| Jun 5, 2026 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - | 100 |
| Jun 2, 2026 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | -0.05% | 100 |
| Jun 1, 2026 | 1,930.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 600 |
| May 29, 2026 | 1,936.00 | 1,936.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.83% | 800 |
| May 28, 2026 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.15% | 100 |
| May 27, 2026 | 1,928.00 | 1,969.00 | 1,928.00 | 1,969.00 | 1,969.00 | 1.92% | 500 |
| May 26, 2026 | 1,933.00 | 1,933.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.05% | 400 |
| May 25, 2026 | 1,945.00 | 1,965.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.62% | 600 |
| May 22, 2026 | 1,945.00 | 1,970.00 | 1,939.00 | 1,945.00 | 1,945.00 | - | 900 |
| May 21, 2026 | 1,950.00 | 1,962.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.21% | 500 |
| May 20, 2026 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.05% | 100 |
| May 19, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.83% | 200 |
| May 18, 2026 | 1,980.00 | 1,980.00 | 1,934.00 | 1,934.00 | 1,934.00 | -2.32% | 2,200 |