Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 16,345
-1,605 (-8.94%)
At close: Dec 1, 2025
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 14,005.00 | -3.09% | 6,282,000 |
| Sep 25, 2025 | 14,275.00 | 14,750.00 | 14,170.00 | 14,550.00 | 14,451.97 | -0.14% | 8,306,900 |
| Sep 24, 2025 | 14,085.00 | 14,570.00 | 13,880.00 | 14,570.00 | 14,471.83 | 2.25% | 7,680,500 |
| Sep 22, 2025 | 14,200.00 | 14,355.00 | 14,085.00 | 14,250.00 | 14,153.99 | 1.97% | 6,479,800 |
| Sep 19, 2025 | 14,000.00 | 14,205.00 | 13,550.00 | 13,975.00 | 13,880.84 | 2.72% | 9,776,000 |
| Sep 18, 2025 | 13,650.00 | 13,695.00 | 13,395.00 | 13,605.00 | 13,513.34 | 1.11% | 5,998,700 |
| Sep 17, 2025 | 13,860.00 | 13,950.00 | 13,340.00 | 13,455.00 | 13,364.35 | -3.69% | 9,096,300 |
| Sep 16, 2025 | 14,350.00 | 14,560.00 | 13,810.00 | 13,970.00 | 13,875.88 | -0.92% | 10,530,500 |