Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 5,053.00
+102.00 (2.06%)
Sep 4, 2026, 3:30 PM JST
Fujikura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,000.00 | 5,112.00 | 4,955.00 | 5,053.00 | 5,053.00 | 2.06% | 34,565,900 |
| Sep 3, 2026 | 5,151.00 | 5,154.00 | 4,897.00 | 4,951.00 | 4,951.00 | -2.73% | 37,758,400 |
| Sep 2, 2026 | 5,198.00 | 5,239.00 | 5,048.00 | 5,090.00 | 5,090.00 | -3.93% | 40,332,200 |
| Sep 1, 2026 | 5,420.00 | 5,474.00 | 5,240.00 | 5,298.00 | 5,298.00 | -3.74% | 42,428,100 |
| Aug 31, 2026 | 5,240.00 | 5,525.00 | 5,123.00 | 5,504.00 | 5,504.00 | 3.07% | 47,992,900 |
| Aug 28, 2026 | 5,401.00 | 5,485.00 | 5,301.00 | 5,340.00 | 5,340.00 | -2.91% | 39,786,600 |
| Aug 27, 2026 | 5,470.00 | 5,558.00 | 5,310.00 | 5,500.00 | 5,500.00 | 3.68% | 54,885,600 |
| Aug 26, 2026 | 5,210.00 | 5,353.00 | 5,110.00 | 5,305.00 | 5,305.00 | 0.25% | 54,363,100 |
| Aug 25, 2026 | 4,995.00 | 5,357.00 | 4,968.00 | 5,292.00 | 5,292.00 | 5.50% | 70,850,700 |
| Aug 24, 2026 | 5,276.00 | 5,325.00 | 4,973.00 | 5,016.00 | 5,016.00 | -5.00% | 52,002,000 |
| Aug 21, 2026 | 5,200.00 | 5,422.00 | 5,144.00 | 5,280.00 | 5,280.00 | -1.14% | 62,417,600 |
| Aug 20, 2026 | 5,347.00 | 5,478.00 | 5,201.00 | 5,341.00 | 5,341.00 | 0.24% | 54,776,700 |
| Aug 19, 2026 | 5,502.00 | 5,627.00 | 5,292.00 | 5,328.00 | 5,328.00 | -9.73% | 71,416,300 |
| Aug 18, 2026 | 6,100.00 | 6,433.00 | 5,872.00 | 5,902.00 | 5,902.00 | -2.90% | 75,702,500 |
| Aug 17, 2026 | 5,750.00 | 6,078.00 | 5,720.00 | 6,078.00 | 6,078.00 | 7.29% | 66,184,600 |
| Aug 14, 2026 | 5,780.00 | 5,868.00 | 5,632.00 | 5,665.00 | 5,665.00 | -1.65% | 55,238,000 |
| Aug 13, 2026 | 5,895.00 | 5,990.00 | 5,725.00 | 5,760.00 | 5,760.00 | -0.69% | 69,216,100 |
| Aug 12, 2026 | 5,386.00 | 5,800.00 | 5,306.00 | 5,800.00 | 5,800.00 | 3.94% | 72,558,500 |
| Aug 10, 2026 | 5,210.00 | 5,730.00 | 5,122.00 | 5,580.00 | 5,580.00 | 7.62% | 118,555,300 |
| Aug 7, 2026 | 4,650.00 | 5,280.00 | 4,380.00 | 5,185.00 | 5,185.00 | 12.82% | 128,679,300 |
| Aug 6, 2026 | 4,833.00 | 4,917.00 | 4,566.00 | 4,596.00 | 4,596.00 | -9.40% | 57,561,600 |
| Aug 5, 2026 | 4,830.00 | 5,110.00 | 4,799.00 | 5,073.00 | 5,073.00 | 9.62% | 48,207,800 |
| Aug 4, 2026 | 4,324.00 | 4,657.00 | 4,268.00 | 4,628.00 | 4,628.00 | 7.88% | 54,429,600 |
| Aug 3, 2026 | 4,079.00 | 4,325.00 | 4,008.00 | 4,290.00 | 4,290.00 | 2.83% | 38,401,200 |
| Jul 31, 2026 | 4,210.00 | 4,339.00 | 4,130.00 | 4,172.00 | 4,172.00 | 12.15% | 73,627,300 |
| Jul 30, 2026 | 3,750.00 | 3,927.00 | 3,690.00 | 3,720.00 | 3,720.00 | -1.06% | 48,318,100 |
| Jul 29, 2026 | 4,003.00 | 4,129.00 | 3,665.00 | 3,760.00 | 3,760.00 | -7.68% | 53,924,500 |
| Jul 28, 2026 | 4,199.00 | 4,216.00 | 4,013.00 | 4,073.00 | 4,073.00 | -5.83% | 39,640,100 |
| Jul 27, 2026 | 4,532.00 | 4,565.00 | 4,233.00 | 4,325.00 | 4,325.00 | -5.83% | 41,066,100 |
| Jul 24, 2026 | 4,659.00 | 4,740.00 | 4,511.00 | 4,593.00 | 4,593.00 | -2.83% | 28,103,100 |
| Jul 23, 2026 | 4,888.00 | 4,935.00 | 4,652.00 | 4,727.00 | 4,727.00 | -0.51% | 31,624,200 |
| Jul 22, 2026 | 4,954.00 | 5,026.00 | 4,741.00 | 4,751.00 | 4,751.00 | 1.69% | 38,205,300 |
| Jul 21, 2026 | 4,542.00 | 4,707.00 | 4,472.00 | 4,672.00 | 4,672.00 | 4.47% | 29,986,600 |
| Jul 17, 2026 | 4,561.00 | 4,611.00 | 4,280.00 | 4,472.00 | 4,472.00 | -6.07% | 47,075,400 |
| Jul 16, 2026 | 5,000.00 | 5,004.00 | 4,738.00 | 4,761.00 | 4,761.00 | -7.46% | 36,029,500 |
| Jul 15, 2026 | 4,948.00 | 5,149.00 | 4,834.00 | 5,145.00 | 5,145.00 | 7.19% | 32,782,500 |
| Jul 14, 2026 | 4,800.00 | 4,820.00 | 4,564.00 | 4,800.00 | 4,800.00 | -4.13% | 44,664,300 |
| Jul 13, 2026 | 5,134.00 | 5,380.00 | 4,915.00 | 5,007.00 | 5,007.00 | -2.78% | 40,749,200 |
| Jul 10, 2026 | 5,125.00 | 5,437.00 | 5,095.00 | 5,150.00 | 5,150.00 | 4.29% | 42,643,000 |
| Jul 9, 2026 | 4,961.00 | 5,209.00 | 4,904.00 | 4,938.00 | 4,938.00 | 2.36% | 45,092,500 |
| Jul 8, 2026 | 4,910.00 | 5,106.00 | 4,816.00 | 4,824.00 | 4,824.00 | -4.89% | 40,311,200 |
| Jul 7, 2026 | 5,254.00 | 5,370.00 | 5,050.00 | 5,072.00 | 5,072.00 | -5.27% | 35,968,500 |
| Jul 6, 2026 | 5,299.00 | 5,452.00 | 5,221.00 | 5,354.00 | 5,354.00 | -0.07% | 32,123,000 |
| Jul 3, 2026 | 5,100.00 | 5,379.00 | 5,006.00 | 5,358.00 | 5,358.00 | -0.19% | 42,677,500 |
| Jul 2, 2026 | 5,500.00 | 5,555.00 | 5,361.00 | 5,368.00 | 5,368.00 | -7.86% | 34,213,100 |
| Jul 1, 2026 | 6,350.00 | 6,431.00 | 5,802.00 | 5,826.00 | 5,826.00 | -6.60% | 39,659,300 |
| Jun 30, 2026 | 6,085.00 | 6,320.00 | 6,039.00 | 6,238.00 | 6,238.00 | 6.00% | 46,151,000 |
| Jun 29, 2026 | 6,127.00 | 6,166.00 | 5,611.00 | 5,885.00 | 5,885.00 | -4.01% | 56,572,900 |
| Jun 26, 2026 | 6,360.00 | 6,579.00 | 6,066.00 | 6,131.00 | 6,131.00 | -4.74% | 61,307,100 |
| Jun 25, 2026 | 6,613.00 | 6,649.00 | 6,302.00 | 6,436.00 | 6,436.00 | 1.95% | 50,848,200 |