Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 25,705
+1,100 (4.47%)
At close: Mar 18, 2026
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25,000.00 | 25,640.00 | 24,905.00 | 25,470.00 | - | 3.52% | 3,677,400 |
| Mar 17, 2026 | 26,080.00 | 26,100.00 | 24,405.00 | 24,605.00 | 24,605.00 | -4.00% | 9,417,800 |
| Mar 16, 2026 | 26,700.00 | 26,705.00 | 24,700.00 | 25,630.00 | 25,630.00 | -3.36% | 13,783,400 |
| Mar 13, 2026 | 24,700.00 | 27,230.00 | 24,640.00 | 26,520.00 | 26,520.00 | 3.19% | 17,650,200 |
| Mar 12, 2026 | 25,375.00 | 26,490.00 | 24,885.00 | 25,700.00 | 25,700.00 | 0.19% | 12,499,600 |
| Mar 11, 2026 | 25,200.00 | 26,260.00 | 24,950.00 | 25,650.00 | 25,650.00 | 6.59% | 10,878,900 |
| Mar 10, 2026 | 24,200.00 | 25,030.00 | 23,615.00 | 24,065.00 | 24,065.00 | 6.41% | 9,226,300 |
| Mar 9, 2026 | 22,600.00 | 23,240.00 | 21,360.00 | 22,615.00 | 22,615.00 | -9.90% | 12,998,200 |
| Mar 6, 2026 | 25,820.00 | 25,960.00 | 24,135.00 | 25,100.00 | 25,100.00 | -4.64% | 13,817,900 |
| Mar 5, 2026 | 26,875.00 | 27,715.00 | 25,825.00 | 26,320.00 | 26,320.00 | 3.72% | 14,455,900 |
| Mar 4, 2026 | 26,510.00 | 27,300.00 | 24,790.00 | 25,375.00 | 25,375.00 | -7.22% | 14,807,800 |
| Mar 3, 2026 | 29,100.00 | 29,810.00 | 27,030.00 | 27,350.00 | 27,350.00 | -3.78% | 15,937,800 |
| Mar 2, 2026 | 25,900.00 | 28,475.00 | 25,890.00 | 28,425.00 | 28,425.00 | 6.20% | 14,276,000 |
| Feb 27, 2026 | 26,465.00 | 26,795.00 | 25,750.00 | 26,765.00 | 26,765.00 | -2.55% | 11,083,100 |
| Feb 26, 2026 | 27,325.00 | 29,100.00 | 26,605.00 | 27,465.00 | 27,465.00 | 2.39% | 16,117,700 |
| Feb 25, 2026 | 25,225.00 | 26,920.00 | 24,590.00 | 26,825.00 | 26,825.00 | 6.49% | 15,138,300 |
| Feb 24, 2026 | 23,400.00 | 25,520.00 | 23,390.00 | 25,190.00 | 25,190.00 | 10.00% | 14,357,200 |
| Feb 20, 2026 | 22,960.00 | 23,160.00 | 22,570.00 | 22,900.00 | 22,900.00 | -0.22% | 5,279,900 |
| Feb 19, 2026 | 22,700.00 | 23,165.00 | 22,585.00 | 22,950.00 | 22,950.00 | 2.73% | 7,146,600 |
| Feb 18, 2026 | 21,600.00 | 22,400.00 | 21,315.00 | 22,340.00 | 22,340.00 | 4.30% | 6,893,800 |
| Feb 17, 2026 | 21,400.00 | 21,840.00 | 20,910.00 | 21,420.00 | 21,420.00 | -0.12% | 5,568,500 |
| Feb 16, 2026 | 21,885.00 | 22,145.00 | 21,310.00 | 21,445.00 | 21,445.00 | -1.61% | 5,202,700 |
| Feb 13, 2026 | 22,685.00 | 22,970.00 | 21,705.00 | 21,795.00 | 21,795.00 | -5.44% | 9,904,400 |
| Feb 12, 2026 | 23,375.00 | 23,435.00 | 22,255.00 | 23,050.00 | 23,050.00 | -0.04% | 10,877,400 |
| Feb 10, 2026 | 23,200.00 | 23,825.00 | 22,605.00 | 23,060.00 | 23,060.00 | 5.03% | 17,466,200 |
| Feb 9, 2026 | 23,340.00 | 24,595.00 | 21,150.00 | 21,955.00 | 21,955.00 | -1.96% | 26,472,200 |
| Feb 6, 2026 | 21,300.00 | 22,565.00 | 21,260.00 | 22,395.00 | 22,395.00 | 3.42% | 8,407,400 |
| Feb 5, 2026 | 22,500.00 | 22,765.00 | 21,340.00 | 21,655.00 | 21,655.00 | -5.06% | 9,099,600 |
| Feb 4, 2026 | 22,000.00 | 23,170.00 | 21,860.00 | 22,810.00 | 22,810.00 | 4.73% | 12,379,600 |
| Feb 3, 2026 | 21,000.00 | 22,070.00 | 20,745.00 | 21,780.00 | 21,780.00 | 9.67% | 11,444,000 |
| Feb 2, 2026 | 19,970.00 | 21,105.00 | 19,500.00 | 19,860.00 | 19,860.00 | 1.48% | 12,924,100 |
| Jan 30, 2026 | 19,500.00 | 20,100.00 | 19,025.00 | 19,570.00 | 19,570.00 | 0.51% | 8,927,400 |
| Jan 29, 2026 | 20,030.00 | 20,065.00 | 19,045.00 | 19,470.00 | 19,470.00 | -2.99% | 8,891,600 |
| Jan 28, 2026 | 19,570.00 | 20,620.00 | 19,495.00 | 20,070.00 | 20,070.00 | 9.25% | 14,637,000 |
| Jan 27, 2026 | 17,950.00 | 18,370.00 | 17,625.00 | 18,370.00 | 18,370.00 | 2.28% | 5,617,800 |
| Jan 26, 2026 | 17,505.00 | 18,370.00 | 17,500.00 | 17,960.00 | 17,960.00 | 0.31% | 6,870,900 |
| Jan 23, 2026 | 18,305.00 | 18,320.00 | 17,745.00 | 17,905.00 | 17,905.00 | -1.43% | 6,466,400 |
| Jan 22, 2026 | 18,265.00 | 18,425.00 | 17,805.00 | 18,165.00 | 18,165.00 | 1.31% | 8,595,600 |
| Jan 21, 2026 | 16,480.00 | 18,010.00 | 16,450.00 | 17,930.00 | 17,930.00 | 6.22% | 9,693,400 |
| Jan 20, 2026 | 17,095.00 | 17,125.00 | 16,640.00 | 16,880.00 | 16,880.00 | -2.37% | 6,900,600 |
| Jan 19, 2026 | 17,000.00 | 17,435.00 | 16,765.00 | 17,290.00 | 17,290.00 | -2.37% | 6,953,000 |
| Jan 16, 2026 | 17,300.00 | 17,780.00 | 17,080.00 | 17,710.00 | 17,710.00 | 2.37% | 6,151,100 |
| Jan 15, 2026 | 17,005.00 | 17,330.00 | 16,905.00 | 17,300.00 | 17,300.00 | 0.03% | 4,841,200 |
| Jan 14, 2026 | 17,300.00 | 17,390.00 | 16,875.00 | 17,295.00 | 17,295.00 | 0.76% | 6,475,400 |
| Jan 13, 2026 | 17,705.00 | 17,750.00 | 17,040.00 | 17,165.00 | 17,165.00 | 0.47% | 7,509,100 |
| Jan 9, 2026 | 17,280.00 | 17,375.00 | 16,650.00 | 17,085.00 | 17,085.00 | -2.84% | 8,000,800 |
| Jan 8, 2026 | 18,120.00 | 18,430.00 | 17,585.00 | 17,585.00 | 17,585.00 | -3.62% | 6,593,200 |
| Jan 7, 2026 | 18,470.00 | 18,670.00 | 17,990.00 | 18,245.00 | 18,245.00 | -1.38% | 5,946,500 |
| Jan 6, 2026 | 18,670.00 | 18,700.00 | 18,140.00 | 18,500.00 | 18,500.00 | 0.30% | 6,269,900 |
| Jan 5, 2026 | 18,100.00 | 18,550.00 | 17,730.00 | 18,445.00 | 18,445.00 | 5.76% | 7,838,000 |