Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 4,593.00
-134.00 (-2.83%)
Jul 24, 2026, 3:30 PM JST
Fujikura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,400.00 | 6,568.00 | 6,138.00 | 6,313.00 | 6,313.00 | -2.68% | 80,829,900 |
| Jun 23, 2026 | 7,023.00 | 7,068.00 | 6,314.00 | 6,487.00 | 6,487.00 | 5.29% | 154,230,200 |
| Jun 22, 2026 | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | 6,161.00 | 19.38% | 2,675,400 |
| Jun 19, 2026 | 5,161.00 | 5,161.00 | 5,161.00 | 5,161.00 | 5,161.00 | 15.69% | 3,131,200 |
| Jun 18, 2026 | 4,791.00 | 4,910.00 | 4,461.00 | 4,461.00 | 4,461.00 | -5.67% | 48,865,900 |
| Jun 17, 2026 | 4,600.00 | 4,763.00 | 4,562.00 | 4,729.00 | 4,729.00 | -0.19% | 35,504,300 |
| Jun 16, 2026 | 4,400.00 | 4,829.00 | 4,308.00 | 4,738.00 | 4,738.00 | 9.02% | 68,142,600 |
| Jun 15, 2026 | 4,450.00 | 4,492.00 | 4,301.00 | 4,346.00 | 4,346.00 | 2.11% | 37,526,700 |
| Jun 12, 2026 | 4,352.00 | 4,357.00 | 4,136.00 | 4,256.00 | 4,256.00 | 2.75% | 45,471,600 |
| Jun 11, 2026 | 4,006.00 | 4,162.00 | 3,888.00 | 4,142.00 | 4,142.00 | -1.24% | 51,253,400 |
| Jun 10, 2026 | 4,320.00 | 4,412.00 | 4,118.00 | 4,194.00 | 4,194.00 | -6.78% | 54,543,200 |
| Jun 9, 2026 | 4,458.00 | 4,557.00 | 4,260.00 | 4,499.00 | 4,499.00 | 2.23% | 60,698,500 |
| Jun 8, 2026 | 4,386.00 | 4,525.00 | 4,337.00 | 4,401.00 | 4,401.00 | -7.29% | 45,195,300 |
| Jun 5, 2026 | 4,654.00 | 4,825.00 | 4,523.00 | 4,747.00 | 4,747.00 | -1.21% | 46,983,000 |
| Jun 4, 2026 | 4,831.00 | 4,866.00 | 4,610.00 | 4,805.00 | 4,805.00 | -3.92% | 45,052,400 |
| Jun 3, 2026 | 4,854.00 | 5,163.00 | 4,745.00 | 5,001.00 | 5,001.00 | 9.34% | 82,340,200 |
| Jun 2, 2026 | 4,607.00 | 4,666.00 | 4,351.00 | 4,574.00 | 4,574.00 | -2.20% | 48,742,800 |
| Jun 1, 2026 | 4,769.00 | 4,895.00 | 4,561.00 | 4,677.00 | 4,677.00 | -1.97% | 51,636,800 |
| May 29, 2026 | 5,044.00 | 5,047.00 | 4,668.00 | 4,771.00 | 4,771.00 | -4.90% | 71,394,000 |
| May 28, 2026 | 4,998.00 | 5,196.00 | 4,803.00 | 5,017.00 | 5,017.00 | -2.39% | 66,629,900 |
| May 27, 2026 | 5,500.00 | 5,555.00 | 5,035.00 | 5,140.00 | 5,140.00 | -3.55% | 71,871,700 |
| May 26, 2026 | 5,650.00 | 5,653.00 | 5,068.00 | 5,329.00 | 5,329.00 | -3.98% | 93,052,900 |
| May 25, 2026 | 5,360.00 | 5,550.00 | 5,151.00 | 5,550.00 | 5,550.00 | 14.43% | 60,516,700 |
| May 22, 2026 | 4,650.00 | 5,031.00 | 4,558.00 | 4,850.00 | 4,850.00 | 7.75% | 105,386,700 |
| May 21, 2026 | 4,550.00 | 4,662.00 | 4,315.00 | 4,501.00 | 4,501.00 | 4.80% | 98,432,700 |
| May 20, 2026 | 4,275.00 | 4,516.00 | 4,156.00 | 4,295.00 | 4,295.00 | -8.52% | 116,069,900 |
| May 19, 2026 | 5,600.00 | 5,639.00 | 4,660.00 | 4,695.00 | 4,695.00 | -16.95% | 124,339,100 |
| May 18, 2026 | 5,842.00 | 5,969.00 | 5,580.00 | 5,653.00 | 5,653.00 | -2.85% | 86,555,100 |
| May 15, 2026 | 6,418.00 | 6,999.00 | 5,725.00 | 5,819.00 | 5,819.00 | -8.43% | 128,904,500 |