Fujikura Ltd. (TYO:5803)
Japan flag Japan · Delayed Price · Currency is JPY
13,340
+200 (1.52%)
Sep 5, 2025, 3:30 PM JST

Fujikura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202513,495.0013,580.0013,100.0013,340.0013,340.001.52%12,224,300
Sep 4, 202512,785.0013,370.0012,775.0013,140.0013,140.005.12%14,656,400
Sep 3, 202512,500.0012,690.0012,330.0012,500.0012,500.000.60%11,010,800
Sep 2, 202512,500.0012,720.0012,250.0012,425.0012,425.000.08%10,898,600
Sep 1, 202512,630.0012,760.0012,220.0012,415.0012,415.00-2.78%11,195,400
Aug 29, 202512,360.0012,800.0012,245.0012,770.0012,770.003.65%13,527,600
Aug 28, 202511,375.0012,325.0011,315.0012,320.0012,320.005.52%13,583,500
Aug 27, 202511,700.0011,735.0011,440.0011,675.0011,675.001.30%6,720,200
Aug 26, 202511,550.0011,700.0011,300.0011,525.0011,525.000.26%6,646,300
Aug 25, 202511,785.0011,810.0011,380.0011,495.0011,495.000.09%7,841,300
Aug 22, 202511,480.0011,590.0011,350.0011,485.0011,485.000.35%5,288,700
Aug 21, 202511,230.0011,650.0011,220.0011,445.0011,445.001.02%7,692,000
Aug 20, 202511,340.0011,510.0011,250.0011,330.0011,330.00-5.66%9,215,000
Aug 19, 202512,370.0012,420.0011,750.0012,010.0012,010.00-3.15%11,581,100
Aug 18, 202512,175.0012,450.0012,055.0012,400.0012,400.001.02%8,654,000
Aug 15, 202511,900.0012,390.0011,735.0012,275.0012,275.003.11%14,520,000
Aug 14, 202511,970.0012,020.0011,690.0011,905.0011,905.00-0.79%9,499,600
Aug 13, 202511,980.0012,035.0011,660.0012,000.0012,000.003.18%12,664,300
Aug 12, 202511,490.0011,730.0011,405.0011,630.0011,630.004.82%12,329,800
Aug 8, 202511,510.0011,880.0011,020.0011,095.0011,095.00-3.61%20,587,600
Aug 7, 202510,950.0011,720.0010,350.0011,510.0011,510.005.31%25,008,200
Aug 6, 202510,550.0010,935.0010,440.0010,930.0010,930.002.39%11,414,100
Aug 5, 202510,480.0010,675.0010,325.0010,675.0010,675.003.94%12,327,500
Aug 4, 20259,834.0010,320.009,830.0010,270.0010,270.00-0.19%11,368,800
Aug 1, 202510,145.0010,380.009,955.0010,290.0010,290.00-0.82%13,788,400
Jul 31, 20259,968.0010,400.009,960.0010,375.0010,375.006.56%19,391,800
Jul 30, 20259,358.009,813.009,301.009,736.009,736.008.90%28,902,400
Jul 29, 20258,750.008,957.008,733.008,940.008,940.001.43%16,321,600
Jul 28, 20258,915.008,924.008,717.008,814.008,814.00-0.49%19,060,000
Jul 25, 20258,771.008,912.008,743.008,857.008,857.001.76%18,594,900
Jul 24, 20258,446.008,720.008,441.008,704.008,704.004.13%23,102,300
Jul 23, 20258,593.008,641.008,125.008,359.008,359.00-0.99%24,416,600
Jul 22, 20258,180.008,480.008,174.008,443.008,443.004.43%20,092,200
Jul 18, 20258,082.008,206.007,972.008,085.008,085.000.86%21,632,900
Jul 17, 20257,922.008,018.007,803.008,016.008,016.000.77%14,275,400
Jul 16, 20257,854.008,045.007,767.007,955.007,955.001.34%19,894,100
Jul 15, 20257,630.007,855.007,590.007,850.007,850.003.95%20,126,800
Jul 14, 20257,540.007,574.007,412.007,552.007,552.000.53%10,812,800
Jul 11, 20257,738.007,849.007,483.007,512.007,512.00-3.20%17,884,100
Jul 10, 20257,770.007,891.007,719.007,760.007,760.000.60%15,497,300
Jul 9, 20257,879.007,879.007,570.007,714.007,714.00-1.29%17,618,400
Jul 8, 20257,560.007,825.007,512.007,815.007,815.005.47%16,812,400
Jul 7, 20257,420.007,520.007,360.007,410.007,410.00-1.46%12,410,300
Jul 4, 20257,800.007,805.007,518.007,520.007,520.00-2.40%16,592,000
Jul 3, 20257,675.007,830.007,627.007,705.007,705.001.85%20,195,300
Jul 2, 20257,580.007,679.007,403.007,565.007,565.00-4.00%25,323,300
Jul 1, 20257,521.007,925.007,456.007,880.007,880.004.08%23,319,200
Jun 30, 20257,749.007,773.007,502.007,571.007,571.00-0.37%17,322,500
Jun 27, 20257,521.007,643.007,440.007,599.007,599.002.07%16,838,100
Jun 26, 20257,143.007,445.007,141.007,445.007,445.003.59%17,765,600