Fuji Latex Co., Ltd. (TYO:5199)
Japan · Delayed Price · Currency is JPY 1,957.00
+9.00 (0.46%)
May 14, 2026, 2:26 PM JST
Fuji Latex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | - | 0.51% | 100 |
| May 13, 2026 | 1,955.00 | 1,955.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.10% | 300 |
| May 11, 2026 | 1,950.00 | 1,953.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.26% | 600 |
| May 8, 2026 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.20% | 100 |
| May 7, 2026 | 1,959.00 | 1,967.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.26% | 500 |
| May 1, 2026 | 1,945.00 | 1,951.00 | 1,943.00 | 1,950.00 | 1,950.00 | 0.05% | 900 |
| Apr 30, 2026 | 1,951.00 | 1,951.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.20% | 900 |
| Apr 28, 2026 | 1,953.00 | 1,954.00 | 1,953.00 | 1,953.00 | 1,953.00 | - | 600 |
| Apr 27, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | - | 100 |
| Apr 24, 2026 | 1,959.00 | 1,959.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.31% | 200 |
| Apr 22, 2026 | 1,971.00 | 1,974.00 | 1,959.00 | 1,959.00 | 1,959.00 | - | 1,200 |
| Apr 21, 2026 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | -2.05% | 500 |
| Apr 20, 2026 | 2,004.00 | 2,004.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.20% | 500 |
| Apr 17, 2026 | 1,992.00 | 2,004.00 | 1,989.00 | 2,004.00 | 2,004.00 | -0.45% | 700 |
| Apr 16, 2026 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 0.85% | 100 |
| Apr 15, 2026 | 2,001.00 | 2,001.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.20% | 700 |
| Apr 14, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.79% | 500 |
| Apr 13, 2026 | 2,023.00 | 2,023.00 | 2,016.00 | 2,016.00 | 2,016.00 | -0.54% | 500 |
| Apr 10, 2026 | 2,028.00 | 2,028.00 | 2,027.00 | 2,027.00 | 2,027.00 | 0.30% | 200 |
| Apr 9, 2026 | 2,021.00 | 2,023.00 | 2,021.00 | 2,021.00 | 2,021.00 | 1.35% | 1,100 |
| Apr 7, 2026 | 1,994.00 | 1,997.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.55% | 600 |
| Apr 6, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.25% | 300 |
| Apr 3, 2026 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.50% | 500 |
| Apr 2, 2026 | 2,001.00 | 2,003.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.60% | 2,200 |
| Apr 1, 2026 | 2,001.00 | 2,019.00 | 2,001.00 | 2,002.00 | 2,002.00 | -0.89% | 800 |
| Mar 31, 2026 | 2,010.00 | 2,037.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.95% | 600 |
| Mar 30, 2026 | 2,001.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | -1.96% | 400 |
| Mar 27, 2026 | 2,040.00 | 2,049.00 | 2,040.00 | 2,041.00 | 1,961.00 | 0.59% | 400 |
| Mar 26, 2026 | 2,070.00 | 2,070.00 | 2,005.00 | 2,029.00 | 1,949.47 | -1.55% | 900 |
| Mar 25, 2026 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 1,980.22 | - | 200 |
| Mar 24, 2026 | 2,065.00 | 2,079.00 | 2,061.00 | 2,061.00 | 1,980.22 | 1.23% | 700 |
| Mar 23, 2026 | 2,047.00 | 2,057.00 | 2,036.00 | 2,036.00 | 1,956.20 | -1.07% | 1,400 |
| Mar 19, 2026 | 2,055.00 | 2,060.00 | 2,055.00 | 2,058.00 | 1,977.33 | 0.64% | 700 |
| Mar 18, 2026 | 2,055.00 | 2,055.00 | 2,045.00 | 2,045.00 | 1,964.84 | -0.39% | 600 |
| Mar 17, 2026 | 2,051.00 | 2,058.00 | 2,012.00 | 2,053.00 | 1,972.53 | -0.05% | 1,200 |
| Mar 16, 2026 | 2,051.00 | 2,055.00 | 2,051.00 | 2,054.00 | 1,973.49 | 0.05% | 1,200 |
| Mar 13, 2026 | 2,077.00 | 2,077.00 | 2,053.00 | 2,053.00 | 1,972.53 | -1.11% | 300 |
| Mar 12, 2026 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 1,994.63 | -0.91% | 400 |
| Mar 11, 2026 | 2,090.00 | 2,095.00 | 2,090.00 | 2,095.00 | 2,012.88 | 0.72% | 300 |
| Mar 10, 2026 | 2,076.00 | 2,080.00 | 2,076.00 | 2,080.00 | 1,998.47 | 1.71% | 200 |
| Mar 9, 2026 | 2,080.00 | 2,080.00 | 2,045.00 | 2,045.00 | 1,964.84 | -2.76% | 500 |
| Mar 6, 2026 | 2,105.00 | 2,105.00 | 2,103.00 | 2,103.00 | 2,020.57 | -0.57% | 600 |
| Mar 5, 2026 | 2,174.00 | 2,174.00 | 2,113.00 | 2,115.00 | 2,032.10 | -0.47% | 1,300 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,041.71 | -1.16% | 3,600 |
| Mar 3, 2026 | 2,137.00 | 2,150.00 | 2,125.00 | 2,150.00 | 2,065.73 | 1.90% | 1,700 |
| Mar 2, 2026 | 2,093.00 | 2,134.00 | 2,093.00 | 2,110.00 | 2,027.30 | -0.75% | 2,300 |
| Feb 27, 2026 | 2,135.00 | 2,135.00 | 2,101.00 | 2,126.00 | 2,042.67 | -0.42% | 900 |
| Feb 26, 2026 | 2,084.00 | 2,135.00 | 2,083.00 | 2,135.00 | 2,051.32 | 2.50% | 4,200 |
| Feb 25, 2026 | 2,050.00 | 2,217.00 | 2,050.00 | 2,083.00 | 2,001.35 | 1.61% | 4,900 |
| Feb 24, 2026 | 2,038.00 | 2,051.00 | 2,038.00 | 2,050.00 | 1,969.65 | 0.05% | 900 |