Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 16,675
-520 (-3.02%)
Oct 21, 2025, 3:30 PM JST
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 17,495.00 | 17,575.00 | 17,015.00 | 17,270.00 | - | 0.44% | 3,687,400 |
| Oct 20, 2025 | 16,780.00 | 17,195.00 | 16,505.00 | 17,195.00 | 17,195.00 | 4.56% | 8,625,000 |
| Oct 17, 2025 | 16,500.00 | 16,945.00 | 16,405.00 | 16,445.00 | 16,445.00 | -2.11% | 9,795,900 |
| Oct 16, 2025 | 16,560.00 | 16,800.00 | 16,320.00 | 16,800.00 | 16,800.00 | 3.96% | 7,158,400 |
| Oct 15, 2025 | 15,750.00 | 16,310.00 | 15,665.00 | 16,160.00 | 16,160.00 | 2.64% | 7,157,400 |
| Oct 14, 2025 | 16,390.00 | 16,740.00 | 15,720.00 | 15,745.00 | 15,745.00 | -4.92% | 12,851,100 |
| Oct 10, 2025 | 16,955.00 | 16,960.00 | 16,380.00 | 16,560.00 | 16,560.00 | -1.34% | 11,027,700 |
| Oct 9, 2025 | 16,430.00 | 17,245.00 | 16,420.00 | 16,785.00 | 16,785.00 | 5.14% | 13,748,300 |
| Oct 8, 2025 | 14,990.00 | 16,180.00 | 14,970.00 | 15,965.00 | 15,965.00 | 4.41% | 15,841,900 |
| Oct 7, 2025 | 14,700.00 | 16,015.00 | 14,700.00 | 15,290.00 | 15,290.00 | 5.45% | 19,421,800 |
| Oct 6, 2025 | 14,540.00 | 14,570.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.58% | 9,056,000 |
| Oct 3, 2025 | 14,015.00 | 14,150.00 | 13,860.00 | 14,135.00 | 14,135.00 | -0.14% | 6,226,100 |
| Oct 2, 2025 | 14,670.00 | 14,785.00 | 14,155.00 | 14,155.00 | 14,155.00 | -0.98% | 6,959,200 |
| Oct 1, 2025 | 14,550.00 | 14,670.00 | 14,115.00 | 14,295.00 | 14,295.00 | -1.11% | 5,833,300 |
| Sep 30, 2025 | 14,715.00 | 14,735.00 | 14,405.00 | 14,455.00 | 14,455.00 | -1.53% | 6,150,000 |
| Sep 29, 2025 | 14,170.00 | 14,735.00 | 14,090.00 | 14,680.00 | 14,680.00 | 4.11% | 8,256,000 |
| Sep 26, 2025 | 14,450.00 | 14,660.00 | 14,075.00 | 14,100.00 | 14,025.00 | -3.09% | 6,282,000 |
| Sep 25, 2025 | 14,275.00 | 14,750.00 | 14,170.00 | 14,550.00 | 14,472.61 | -0.14% | 8,306,900 |
| Sep 24, 2025 | 14,085.00 | 14,570.00 | 13,880.00 | 14,570.00 | 14,492.50 | 2.25% | 7,680,500 |
| Sep 22, 2025 | 14,200.00 | 14,355.00 | 14,085.00 | 14,250.00 | 14,174.20 | 1.97% | 6,479,800 |
| Sep 19, 2025 | 14,000.00 | 14,205.00 | 13,550.00 | 13,975.00 | 13,900.66 | 2.72% | 9,776,000 |
| Sep 18, 2025 | 13,650.00 | 13,695.00 | 13,395.00 | 13,605.00 | 13,532.63 | 1.11% | 5,998,700 |
| Sep 17, 2025 | 13,860.00 | 13,950.00 | 13,340.00 | 13,455.00 | 13,383.43 | -3.69% | 9,096,300 |
| Sep 16, 2025 | 14,350.00 | 14,560.00 | 13,810.00 | 13,970.00 | 13,895.69 | -0.92% | 10,530,500 |
| Sep 12, 2025 | 14,250.00 | 14,355.00 | 14,040.00 | 14,100.00 | 14,025.00 | 0.79% | 9,530,500 |
| Sep 11, 2025 | 14,000.00 | 14,270.00 | 13,720.00 | 13,990.00 | 13,915.59 | 2.64% | 13,909,100 |
| Sep 10, 2025 | 13,340.00 | 13,685.00 | 13,300.00 | 13,630.00 | 13,557.50 | 5.62% | 9,226,000 |
| Sep 9, 2025 | 13,795.00 | 13,880.00 | 12,900.00 | 12,905.00 | 12,836.36 | -4.80% | 11,630,700 |
| Sep 8, 2025 | 13,450.00 | 13,555.00 | 13,315.00 | 13,555.00 | 13,482.90 | 1.61% | 9,115,000 |
| Sep 5, 2025 | 13,495.00 | 13,580.00 | 13,100.00 | 13,340.00 | 13,269.04 | 1.52% | 12,224,300 |
| Sep 4, 2025 | 12,785.00 | 13,370.00 | 12,775.00 | 13,140.00 | 13,070.11 | 5.12% | 14,656,400 |
| Sep 3, 2025 | 12,500.00 | 12,690.00 | 12,330.00 | 12,500.00 | 12,433.51 | 0.60% | 11,010,800 |
| Sep 2, 2025 | 12,500.00 | 12,720.00 | 12,250.00 | 12,425.00 | 12,358.91 | 0.08% | 10,898,600 |
| Sep 1, 2025 | 12,630.00 | 12,760.00 | 12,220.00 | 12,415.00 | 12,348.95 | -2.78% | 11,195,400 |
| Aug 29, 2025 | 12,360.00 | 12,800.00 | 12,245.00 | 12,770.00 | 12,702.06 | 3.65% | 13,527,600 |
| Aug 28, 2025 | 11,375.00 | 12,325.00 | 11,315.00 | 12,320.00 | 12,254.46 | 5.52% | 13,583,500 |
| Aug 27, 2025 | 11,700.00 | 11,735.00 | 11,440.00 | 11,675.00 | 11,612.89 | 1.30% | 6,720,200 |
| Aug 26, 2025 | 11,550.00 | 11,700.00 | 11,300.00 | 11,525.00 | 11,463.69 | 0.26% | 6,646,300 |
| Aug 25, 2025 | 11,785.00 | 11,810.00 | 11,380.00 | 11,495.00 | 11,433.85 | 0.09% | 7,841,300 |
| Aug 22, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,485.00 | 11,423.90 | 0.35% | 5,288,700 |
| Aug 21, 2025 | 11,230.00 | 11,650.00 | 11,220.00 | 11,445.00 | 11,384.11 | 1.02% | 7,692,000 |
| Aug 20, 2025 | 11,340.00 | 11,510.00 | 11,250.00 | 11,330.00 | 11,269.72 | -5.66% | 9,215,000 |
| Aug 19, 2025 | 12,370.00 | 12,420.00 | 11,750.00 | 12,010.00 | 11,946.11 | -3.15% | 11,581,100 |
| Aug 18, 2025 | 12,175.00 | 12,450.00 | 12,055.00 | 12,400.00 | 12,334.03 | 1.02% | 8,654,000 |
| Aug 15, 2025 | 11,900.00 | 12,390.00 | 11,735.00 | 12,275.00 | 12,209.70 | 3.11% | 14,520,000 |
| Aug 14, 2025 | 11,970.00 | 12,020.00 | 11,690.00 | 11,905.00 | 11,841.67 | -0.79% | 9,499,600 |
| Aug 13, 2025 | 11,980.00 | 12,035.00 | 11,660.00 | 12,000.00 | 11,936.16 | 3.18% | 12,664,300 |
| Aug 12, 2025 | 11,490.00 | 11,730.00 | 11,405.00 | 11,630.00 | 11,568.13 | 4.82% | 12,329,800 |
| Aug 8, 2025 | 11,510.00 | 11,880.00 | 11,020.00 | 11,095.00 | 11,035.97 | -3.61% | 20,587,600 |
| Aug 7, 2025 | 10,950.00 | 11,720.00 | 10,350.00 | 11,510.00 | 11,448.77 | 5.31% | 25,008,200 |