Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 14,100
-450 (-3.09%)
Sep 26, 2025, 3:30 PM JST
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14,450.00 | 14,660.00 | 14,075.00 | 14,100.00 | 14,100.00 | -3.09% | 6,282,000 |
| Sep 25, 2025 | 14,275.00 | 14,750.00 | 14,170.00 | 14,550.00 | 14,550.00 | -0.14% | 8,306,900 |
| Sep 24, 2025 | 14,085.00 | 14,570.00 | 13,880.00 | 14,570.00 | 14,570.00 | 2.25% | 7,680,500 |
| Sep 22, 2025 | 14,200.00 | 14,355.00 | 14,085.00 | 14,250.00 | 14,250.00 | 1.97% | 6,479,800 |
| Sep 19, 2025 | 14,000.00 | 14,205.00 | 13,550.00 | 13,975.00 | 13,975.00 | 2.72% | 9,776,000 |
| Sep 18, 2025 | 13,650.00 | 13,695.00 | 13,395.00 | 13,605.00 | 13,605.00 | 1.11% | 5,998,700 |
| Sep 17, 2025 | 13,860.00 | 13,950.00 | 13,340.00 | 13,455.00 | 13,455.00 | -3.69% | 9,096,300 |
| Sep 16, 2025 | 14,350.00 | 14,560.00 | 13,810.00 | 13,970.00 | 13,970.00 | -0.92% | 10,530,500 |
| Sep 12, 2025 | 14,250.00 | 14,355.00 | 14,040.00 | 14,100.00 | 14,100.00 | 0.79% | 9,530,500 |
| Sep 11, 2025 | 14,000.00 | 14,270.00 | 13,720.00 | 13,990.00 | 13,990.00 | 2.64% | 13,909,100 |
| Sep 10, 2025 | 13,340.00 | 13,685.00 | 13,300.00 | 13,630.00 | 13,630.00 | 5.62% | 9,226,000 |
| Sep 9, 2025 | 13,795.00 | 13,880.00 | 12,900.00 | 12,905.00 | 12,905.00 | -4.80% | 11,630,700 |
| Sep 8, 2025 | 13,450.00 | 13,555.00 | 13,315.00 | 13,555.00 | 13,555.00 | 1.61% | 9,115,000 |
| Sep 5, 2025 | 13,495.00 | 13,580.00 | 13,100.00 | 13,340.00 | 13,340.00 | 1.52% | 12,224,300 |
| Sep 4, 2025 | 12,785.00 | 13,370.00 | 12,775.00 | 13,140.00 | 13,140.00 | 5.12% | 14,656,400 |
| Sep 3, 2025 | 12,500.00 | 12,690.00 | 12,330.00 | 12,500.00 | 12,500.00 | 0.60% | 11,010,800 |
| Sep 2, 2025 | 12,500.00 | 12,720.00 | 12,250.00 | 12,425.00 | 12,425.00 | 0.08% | 10,898,600 |
| Sep 1, 2025 | 12,630.00 | 12,760.00 | 12,220.00 | 12,415.00 | 12,415.00 | -2.78% | 11,195,400 |
| Aug 29, 2025 | 12,360.00 | 12,800.00 | 12,245.00 | 12,770.00 | 12,770.00 | 3.65% | 13,527,600 |
| Aug 28, 2025 | 11,375.00 | 12,325.00 | 11,315.00 | 12,320.00 | 12,320.00 | 5.52% | 13,583,500 |
| Aug 27, 2025 | 11,700.00 | 11,735.00 | 11,440.00 | 11,675.00 | 11,675.00 | 1.30% | 6,720,200 |
| Aug 26, 2025 | 11,550.00 | 11,700.00 | 11,300.00 | 11,525.00 | 11,525.00 | 0.26% | 6,646,300 |
| Aug 25, 2025 | 11,785.00 | 11,810.00 | 11,380.00 | 11,495.00 | 11,495.00 | 0.09% | 7,841,300 |
| Aug 22, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,485.00 | 11,485.00 | 0.35% | 5,288,700 |
| Aug 21, 2025 | 11,230.00 | 11,650.00 | 11,220.00 | 11,445.00 | 11,445.00 | 1.02% | 7,692,000 |
| Aug 20, 2025 | 11,340.00 | 11,510.00 | 11,250.00 | 11,330.00 | 11,330.00 | -5.66% | 9,215,000 |
| Aug 19, 2025 | 12,370.00 | 12,420.00 | 11,750.00 | 12,010.00 | 12,010.00 | -3.15% | 11,581,100 |
| Aug 18, 2025 | 12,175.00 | 12,450.00 | 12,055.00 | 12,400.00 | 12,400.00 | 1.02% | 8,654,000 |
| Aug 15, 2025 | 11,900.00 | 12,390.00 | 11,735.00 | 12,275.00 | 12,275.00 | 3.11% | 14,520,000 |
| Aug 14, 2025 | 11,970.00 | 12,020.00 | 11,690.00 | 11,905.00 | 11,905.00 | -0.79% | 9,499,600 |
| Aug 13, 2025 | 11,980.00 | 12,035.00 | 11,660.00 | 12,000.00 | 12,000.00 | 3.18% | 12,664,300 |
| Aug 12, 2025 | 11,490.00 | 11,730.00 | 11,405.00 | 11,630.00 | 11,630.00 | 4.82% | 12,329,800 |
| Aug 8, 2025 | 11,510.00 | 11,880.00 | 11,020.00 | 11,095.00 | 11,095.00 | -3.61% | 20,587,600 |
| Aug 7, 2025 | 10,950.00 | 11,720.00 | 10,350.00 | 11,510.00 | 11,510.00 | 5.31% | 25,008,200 |
| Aug 6, 2025 | 10,550.00 | 10,935.00 | 10,440.00 | 10,930.00 | 10,930.00 | 2.39% | 11,414,100 |
| Aug 5, 2025 | 10,480.00 | 10,675.00 | 10,325.00 | 10,675.00 | 10,675.00 | 3.94% | 12,327,500 |
| Aug 4, 2025 | 9,834.00 | 10,320.00 | 9,830.00 | 10,270.00 | 10,270.00 | -0.19% | 11,368,800 |
| Aug 1, 2025 | 10,145.00 | 10,380.00 | 9,955.00 | 10,290.00 | 10,290.00 | -0.82% | 13,788,400 |
| Jul 31, 2025 | 9,968.00 | 10,400.00 | 9,960.00 | 10,375.00 | 10,375.00 | 6.56% | 19,391,800 |
| Jul 30, 2025 | 9,358.00 | 9,813.00 | 9,301.00 | 9,736.00 | 9,736.00 | 8.90% | 28,902,400 |
| Jul 29, 2025 | 8,750.00 | 8,957.00 | 8,733.00 | 8,940.00 | 8,940.00 | 1.43% | 16,321,600 |
| Jul 28, 2025 | 8,915.00 | 8,924.00 | 8,717.00 | 8,814.00 | 8,814.00 | -0.49% | 19,060,000 |
| Jul 25, 2025 | 8,771.00 | 8,912.00 | 8,743.00 | 8,857.00 | 8,857.00 | 1.76% | 18,594,900 |
| Jul 24, 2025 | 8,446.00 | 8,720.00 | 8,441.00 | 8,704.00 | 8,704.00 | 4.13% | 23,102,300 |
| Jul 23, 2025 | 8,593.00 | 8,641.00 | 8,125.00 | 8,359.00 | 8,359.00 | -0.99% | 24,416,600 |
| Jul 22, 2025 | 8,180.00 | 8,480.00 | 8,174.00 | 8,443.00 | 8,443.00 | 4.43% | 20,092,200 |
| Jul 18, 2025 | 8,082.00 | 8,206.00 | 7,972.00 | 8,085.00 | 8,085.00 | 0.86% | 21,632,900 |
| Jul 17, 2025 | 7,922.00 | 8,018.00 | 7,803.00 | 8,016.00 | 8,016.00 | 0.77% | 14,275,400 |
| Jul 16, 2025 | 7,854.00 | 8,045.00 | 7,767.00 | 7,955.00 | 7,955.00 | 1.34% | 19,894,100 |
| Jul 15, 2025 | 7,630.00 | 7,855.00 | 7,590.00 | 7,850.00 | 7,850.00 | 3.95% | 20,126,800 |