Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 17,840
+55 (0.31%)
At close: Dec 23, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17,800.00 | 17,815.00 | 17,525.00 | 17,745.00 | - | -0.22% | 2,702,300 |
| Dec 22, 2025 | 17,325.00 | 17,845.00 | 17,165.00 | 17,785.00 | 17,785.00 | 6.95% | 8,447,500 |
| Dec 19, 2025 | 16,135.00 | 16,880.00 | 16,075.00 | 16,630.00 | 16,630.00 | 4.20% | 9,409,900 |
| Dec 18, 2025 | 15,800.00 | 16,230.00 | 15,735.00 | 15,960.00 | 15,960.00 | -3.42% | 8,969,300 |
| Dec 17, 2025 | 16,505.00 | 16,660.00 | 15,935.00 | 16,525.00 | 16,525.00 | 0.15% | 10,377,800 |
| Dec 16, 2025 | 17,125.00 | 17,235.00 | 16,355.00 | 16,500.00 | 16,500.00 | -6.73% | 9,021,400 |
| Dec 15, 2025 | 17,500.00 | 17,980.00 | 17,285.00 | 17,690.00 | 17,690.00 | -4.38% | 7,855,900 |
| Dec 12, 2025 | 18,500.00 | 18,590.00 | 18,065.00 | 18,500.00 | 18,500.00 | 1.54% | 7,778,200 |
| Dec 11, 2025 | 18,600.00 | 19,070.00 | 18,140.00 | 18,220.00 | 18,220.00 | -1.30% | 10,137,000 |
| Dec 10, 2025 | 18,850.00 | 18,970.00 | 18,040.00 | 18,460.00 | 18,460.00 | -0.05% | 8,070,600 |
| Dec 9, 2025 | 18,515.00 | 18,570.00 | 17,865.00 | 18,470.00 | 18,470.00 | 0.08% | 8,390,300 |
| Dec 8, 2025 | 17,700.00 | 18,590.00 | 17,440.00 | 18,455.00 | 18,455.00 | 6.99% | 11,481,900 |
| Dec 5, 2025 | 17,100.00 | 17,435.00 | 16,790.00 | 17,250.00 | 17,250.00 | 1.77% | 6,581,400 |
| Dec 4, 2025 | 16,820.00 | 17,310.00 | 16,810.00 | 16,950.00 | 16,950.00 | -0.47% | 5,677,700 |
| Dec 3, 2025 | 16,950.00 | 17,315.00 | 16,800.00 | 17,030.00 | 17,030.00 | 2.59% | 7,909,500 |
| Dec 2, 2025 | 16,570.00 | 17,020.00 | 16,525.00 | 16,600.00 | 16,600.00 | 1.56% | 10,655,500 |
| Dec 1, 2025 | 17,815.00 | 17,825.00 | 16,200.00 | 16,345.00 | 16,345.00 | -8.94% | 14,664,500 |
| Nov 28, 2025 | 18,240.00 | 18,435.00 | 17,840.00 | 17,950.00 | 17,950.00 | -0.83% | 6,397,000 |
| Nov 27, 2025 | 18,335.00 | 18,365.00 | 17,955.00 | 18,100.00 | 18,100.00 | 0.36% | 7,949,000 |
| Nov 26, 2025 | 17,520.00 | 18,230.00 | 17,420.00 | 18,035.00 | 18,035.00 | 3.77% | 10,806,400 |
| Nov 25, 2025 | 17,990.00 | 18,195.00 | 17,350.00 | 17,380.00 | 17,380.00 | 0.32% | 10,065,300 |
| Nov 21, 2025 | 17,580.00 | 17,720.00 | 17,025.00 | 17,325.00 | 17,325.00 | -8.28% | 13,797,100 |
| Nov 20, 2025 | 19,840.00 | 19,850.00 | 18,205.00 | 18,890.00 | 18,890.00 | 5.89% | 16,705,100 |
| Nov 19, 2025 | 17,800.00 | 18,750.00 | 17,110.00 | 17,840.00 | 17,840.00 | -0.20% | 22,542,200 |
| Nov 18, 2025 | 19,300.00 | 19,370.00 | 17,860.00 | 17,875.00 | 17,875.00 | -9.90% | 16,270,100 |
| Nov 17, 2025 | 19,380.00 | 20,045.00 | 19,215.00 | 19,840.00 | 19,840.00 | 2.37% | 10,389,400 |
| Nov 14, 2025 | 19,550.00 | 19,910.00 | 19,200.00 | 19,380.00 | 19,380.00 | -6.40% | 14,690,300 |
| Nov 13, 2025 | 19,990.00 | 21,135.00 | 19,850.00 | 20,705.00 | 20,705.00 | 3.14% | 15,156,700 |
| Nov 12, 2025 | 18,685.00 | 20,280.00 | 18,180.00 | 20,075.00 | 20,075.00 | 4.10% | 18,287,500 |
| Nov 11, 2025 | 21,010.00 | 21,490.00 | 19,150.00 | 19,285.00 | 19,285.00 | -5.97% | 20,505,400 |
| Nov 10, 2025 | 20,890.00 | 21,295.00 | 20,275.00 | 20,510.00 | 20,510.00 | 0.47% | 18,679,400 |
| Nov 7, 2025 | 20,860.00 | 21,550.00 | 19,500.00 | 20,415.00 | 20,415.00 | -5.16% | 28,629,100 |
| Nov 6, 2025 | 20,430.00 | 21,675.00 | 20,235.00 | 21,525.00 | 21,525.00 | 9.74% | 15,650,500 |
| Nov 5, 2025 | 19,380.00 | 19,885.00 | 18,635.00 | 19,615.00 | 19,615.00 | -5.29% | 16,441,100 |
| Nov 4, 2025 | 21,670.00 | 21,680.00 | 20,625.00 | 20,710.00 | 20,710.00 | -2.17% | 13,074,200 |
| Oct 31, 2025 | 20,755.00 | 21,350.00 | 20,520.00 | 21,170.00 | 21,170.00 | 1.75% | 14,334,400 |
| Oct 30, 2025 | 20,250.00 | 20,995.00 | 20,090.00 | 20,805.00 | 20,805.00 | 3.46% | 17,914,500 |
| Oct 29, 2025 | 19,770.00 | 20,340.00 | 19,755.00 | 20,110.00 | 20,110.00 | 4.77% | 13,306,300 |
| Oct 28, 2025 | 19,430.00 | 19,610.00 | 19,090.00 | 19,195.00 | 19,195.00 | -0.83% | 10,633,800 |
| Oct 27, 2025 | 18,400.00 | 19,460.00 | 18,240.00 | 19,355.00 | 19,355.00 | 7.98% | 15,766,600 |
| Oct 24, 2025 | 17,500.00 | 17,945.00 | 17,285.00 | 17,925.00 | 17,925.00 | 3.94% | 11,583,200 |
| Oct 23, 2025 | 16,560.00 | 17,255.00 | 16,535.00 | 17,245.00 | 17,245.00 | 1.83% | 10,614,300 |
| Oct 22, 2025 | 16,800.00 | 17,050.00 | 16,030.00 | 16,935.00 | 16,935.00 | 1.56% | 11,556,600 |
| Oct 21, 2025 | 17,495.00 | 17,575.00 | 16,540.00 | 16,675.00 | 16,675.00 | -3.02% | 13,591,900 |
| 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 |