Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 4,876.00
+506.00 (11.58%)
Apr 8, 2026, 3:30 PM JST
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,835.00 | 4,888.00 | 4,709.00 | 4,876.00 | 4,876.00 | 11.58% | 61,297,000 |
| Apr 7, 2026 | 4,597.00 | 4,600.00 | 4,320.00 | 4,370.00 | 4,370.00 | -5.00% | 47,494,600 |
| Apr 6, 2026 | 4,679.00 | 4,732.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.35% | 46,016,200 |
| Apr 3, 2026 | 4,430.00 | 4,654.00 | 4,420.00 | 4,616.00 | 4,616.00 | 7.52% | 51,978,000 |
| Apr 2, 2026 | 4,535.00 | 4,662.00 | 4,238.00 | 4,293.00 | 4,293.00 | -3.44% | 56,992,200 |
| Apr 1, 2026 | 4,370.00 | 4,470.00 | 4,291.00 | 4,446.00 | 4,446.00 | 8.70% | 48,295,400 |
| Mar 31, 2026 | 4,250.00 | 4,281.00 | 4,056.00 | 4,090.00 | 4,090.00 | -9.21% | 58,825,600 |
| Mar 30, 2026 | 4,445.00 | 4,526.00 | 4,230.00 | 4,505.00 | 4,505.00 | -2.17% | 43,818,400 |
| Mar 27, 2026 | 4,583.33 | 4,687.50 | 4,416.67 | 4,605.00 | 4,585.00 | -1.73% | 71,943,599 |
| Mar 26, 2026 | 4,610.83 | 4,847.50 | 4,609.17 | 4,685.83 | 4,665.48 | 2.33% | 77,554,199 |
| Mar 25, 2026 | 4,483.33 | 4,610.83 | 4,469.17 | 4,579.17 | 4,559.28 | 7.32% | 57,943,199 |
| Mar 24, 2026 | 4,203.33 | 4,323.33 | 4,125.00 | 4,266.67 | 4,248.14 | 5.22% | 61,704,599 |
| Mar 23, 2026 | 4,010.83 | 4,135.83 | 3,940.00 | 4,055.00 | 4,037.39 | -3.95% | 57,577,199 |
| Mar 19, 2026 | 4,215.00 | 4,338.33 | 4,194.17 | 4,221.67 | 4,203.33 | -1.46% | 59,898,599 |
| Mar 18, 2026 | 4,166.67 | 4,285.00 | 4,150.83 | 4,284.17 | 4,265.56 | 4.47% | 43,075,799 |
| Mar 17, 2026 | 4,346.67 | 4,350.00 | 4,067.50 | 4,100.83 | 4,083.02 | -4.00% | 56,506,799 |
| Mar 16, 2026 | 4,450.00 | 4,450.83 | 4,116.67 | 4,271.67 | 4,253.11 | -3.36% | 82,700,399 |
| Mar 13, 2026 | 4,116.67 | 4,538.33 | 4,106.67 | 4,420.00 | 4,400.80 | 3.19% | 105,901,199 |
| Mar 12, 2026 | 4,229.17 | 4,415.00 | 4,147.50 | 4,283.33 | 4,264.73 | 0.19% | 74,997,599 |
| Mar 11, 2026 | 4,200.00 | 4,376.67 | 4,158.33 | 4,275.00 | 4,256.43 | 6.59% | 65,273,399 |
| Mar 10, 2026 | 4,033.33 | 4,171.67 | 3,935.83 | 4,010.83 | 3,993.41 | 6.41% | 55,357,799 |
| Mar 9, 2026 | 3,766.67 | 3,873.33 | 3,560.00 | 3,769.17 | 3,752.80 | -9.90% | 77,989,199 |
| Mar 6, 2026 | 4,303.33 | 4,326.67 | 4,022.50 | 4,183.33 | 4,165.16 | -4.64% | 82,907,399 |
| Mar 5, 2026 | 4,479.17 | 4,619.17 | 4,304.17 | 4,386.67 | 4,367.61 | 3.72% | 86,735,399 |
| Mar 4, 2026 | 4,418.33 | 4,550.00 | 4,131.67 | 4,229.17 | 4,210.80 | -7.22% | 88,846,799 |
| Mar 3, 2026 | 4,850.00 | 4,968.33 | 4,505.00 | 4,558.33 | 4,538.54 | -3.78% | 95,626,799 |
| Mar 2, 2026 | 4,316.67 | 4,745.83 | 4,315.00 | 4,737.50 | 4,716.92 | 6.20% | 85,655,999 |
| Feb 27, 2026 | 4,410.83 | 4,465.83 | 4,291.67 | 4,460.83 | 4,441.46 | -2.55% | 66,498,599 |
| Feb 26, 2026 | 4,554.17 | 4,850.00 | 4,434.17 | 4,577.50 | 4,557.62 | 2.39% | 96,706,199 |
| Feb 25, 2026 | 4,204.17 | 4,486.67 | 4,098.33 | 4,470.83 | 4,451.42 | 6.49% | 90,829,799 |
| Feb 24, 2026 | 3,900.00 | 4,253.33 | 3,898.33 | 4,198.33 | 4,180.10 | 10.00% | 86,143,199 |
| Feb 20, 2026 | 3,826.67 | 3,860.00 | 3,761.67 | 3,816.67 | 3,800.09 | -0.22% | 31,679,399 |
| Feb 19, 2026 | 3,783.33 | 3,860.83 | 3,764.17 | 3,825.00 | 3,808.39 | 2.73% | 42,879,599 |
| Feb 18, 2026 | 3,600.00 | 3,733.33 | 3,552.50 | 3,723.33 | 3,707.16 | 4.30% | 41,362,799 |
| Feb 17, 2026 | 3,566.67 | 3,640.00 | 3,485.00 | 3,570.00 | 3,554.50 | -0.12% | 33,410,999 |
| Feb 16, 2026 | 3,647.50 | 3,690.83 | 3,551.67 | 3,574.17 | 3,558.64 | -1.61% | 31,216,199 |
| Feb 13, 2026 | 3,780.83 | 3,828.33 | 3,617.50 | 3,632.50 | 3,616.72 | -5.44% | 59,426,399 |
| Feb 12, 2026 | 3,895.83 | 3,905.83 | 3,709.17 | 3,841.67 | 3,824.98 | -0.04% | 65,264,399 |
| Feb 10, 2026 | 3,866.67 | 3,970.83 | 3,767.50 | 3,843.33 | 3,826.64 | 5.03% | 104,797,199 |
| Feb 9, 2026 | 3,890.00 | 4,099.17 | 3,525.00 | 3,659.17 | 3,643.27 | -1.96% | 158,833,199 |
| Feb 6, 2026 | 3,550.00 | 3,760.83 | 3,543.33 | 3,732.50 | 3,716.29 | 3.42% | 50,444,399 |
| Feb 5, 2026 | 3,750.00 | 3,794.17 | 3,556.67 | 3,609.17 | 3,593.49 | -5.06% | 54,597,599 |
| Feb 4, 2026 | 3,666.67 | 3,861.67 | 3,643.33 | 3,801.67 | 3,785.16 | 4.73% | 74,277,599 |
| Feb 3, 2026 | 3,500.00 | 3,678.33 | 3,457.50 | 3,630.00 | 3,614.23 | 9.67% | 68,663,999 |
| Feb 2, 2026 | 3,328.33 | 3,517.50 | 3,250.00 | 3,310.00 | 3,295.62 | 1.48% | 77,544,599 |
| Jan 30, 2026 | 3,250.00 | 3,350.00 | 3,170.83 | 3,261.67 | 3,247.50 | 0.51% | 53,564,399 |
| Jan 29, 2026 | 3,338.33 | 3,344.17 | 3,174.17 | 3,245.00 | 3,230.91 | -2.99% | 53,349,599 |
| Jan 28, 2026 | 3,261.67 | 3,436.67 | 3,249.17 | 3,345.00 | 3,330.47 | 9.25% | 87,821,999 |
| Jan 27, 2026 | 2,991.67 | 3,061.67 | 2,937.50 | 3,061.67 | 3,048.37 | 2.28% | 33,706,799 |
| Jan 26, 2026 | 2,917.50 | 3,061.67 | 2,916.67 | 2,993.33 | 2,980.33 | 0.31% | 41,225,399 |