Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 4,695.00
-958.00 (-16.95%)
May 19, 2026, 3:30 PM JST
Fujikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7,662.00 | 7,933.00 | 6,355.00 | 6,355.00 | 6,355.00 | -19.10% | 57,118,100 |
| May 13, 2026 | 7,324.00 | 7,915.00 | 7,303.00 | 7,855.00 | 7,855.00 | 3.03% | 62,691,200 |
| May 12, 2026 | 7,250.00 | 7,770.00 | 7,085.00 | 7,624.00 | 7,624.00 | 11.59% | 90,480,800 |
| May 11, 2026 | 6,780.00 | 6,980.00 | 6,634.00 | 6,832.00 | 6,832.00 | 3.80% | 40,738,700 |
| May 8, 2026 | 6,428.00 | 6,582.00 | 6,262.00 | 6,582.00 | 6,582.00 | 1.29% | 43,386,200 |
| May 7, 2026 | 6,300.00 | 6,500.00 | 6,225.00 | 6,498.00 | 6,498.00 | 11.88% | 49,010,500 |
| May 1, 2026 | 5,983.00 | 6,027.00 | 5,803.00 | 5,808.00 | 5,808.00 | -2.73% | 28,397,000 |
| Apr 30, 2026 | 5,981.00 | 6,083.00 | 5,916.00 | 5,971.00 | 5,971.00 | -4.94% | 39,274,600 |
| Apr 28, 2026 | 6,231.00 | 6,321.00 | 6,120.00 | 6,281.00 | 6,281.00 | -1.04% | 46,167,300 |
| Apr 27, 2026 | 6,037.00 | 6,397.00 | 5,993.00 | 6,347.00 | 6,347.00 | 5.14% | 52,739,100 |
| Apr 24, 2026 | 5,987.00 | 6,100.00 | 5,894.00 | 6,037.00 | 6,037.00 | 2.44% | 40,846,300 |
| Apr 23, 2026 | 6,119.00 | 6,218.00 | 5,780.00 | 5,893.00 | 5,893.00 | -1.54% | 57,099,000 |
| Apr 22, 2026 | 5,833.00 | 5,989.00 | 5,688.00 | 5,985.00 | 5,985.00 | 1.63% | 42,928,800 |
| Apr 21, 2026 | 5,577.00 | 5,889.00 | 5,574.00 | 5,889.00 | 5,889.00 | 6.51% | 49,306,000 |
| Apr 20, 2026 | 5,692.00 | 5,898.00 | 5,523.00 | 5,529.00 | 5,529.00 | -4.04% | 49,029,200 |
| Apr 17, 2026 | 5,903.00 | 5,987.00 | 5,756.00 | 5,762.00 | 5,762.00 | -3.18% | 49,543,600 |
| Apr 16, 2026 | 5,600.00 | 5,959.00 | 5,550.00 | 5,951.00 | 5,951.00 | 4.72% | 53,271,700 |
| Apr 15, 2026 | 5,960.00 | 6,037.00 | 5,625.00 | 5,683.00 | 5,683.00 | -4.25% | 57,485,900 |
| Apr 14, 2026 | 5,947.00 | 5,985.00 | 5,782.00 | 5,935.00 | 5,935.00 | 4.16% | 63,357,200 |
| Apr 13, 2026 | 5,914.00 | 6,004.00 | 5,647.00 | 5,698.00 | 5,698.00 | 1.21% | 67,148,400 |
| Apr 10, 2026 | 5,176.00 | 5,644.00 | 5,173.00 | 5,630.00 | 5,630.00 | 11.97% | 83,540,900 |
| Apr 9, 2026 | 4,806.00 | 5,073.00 | 4,740.00 | 5,028.00 | 5,028.00 | 3.12% | 70,638,500 |
| 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 | 4,583.33 | -1.73% | 71,943,599 |
| Mar 26, 2026 | 4,610.83 | 4,847.50 | 4,609.17 | 4,685.83 | 4,663.79 | 2.33% | 77,554,199 |
| Mar 25, 2026 | 4,483.33 | 4,610.83 | 4,469.17 | 4,579.17 | 4,557.62 | 7.32% | 57,943,199 |
| Mar 24, 2026 | 4,203.33 | 4,323.33 | 4,125.00 | 4,266.67 | 4,246.59 | 5.22% | 61,704,599 |
| Mar 23, 2026 | 4,010.83 | 4,135.83 | 3,940.00 | 4,055.00 | 4,035.92 | -3.95% | 57,577,199 |
| Mar 19, 2026 | 4,215.00 | 4,338.33 | 4,194.17 | 4,221.67 | 4,201.80 | -1.46% | 59,898,599 |
| Mar 18, 2026 | 4,166.67 | 4,285.00 | 4,150.83 | 4,284.17 | 4,264.01 | 4.47% | 43,075,799 |
| Mar 17, 2026 | 4,346.67 | 4,350.00 | 4,067.50 | 4,100.83 | 4,081.54 | -4.00% | 56,506,799 |
| Mar 16, 2026 | 4,450.00 | 4,450.83 | 4,116.67 | 4,271.67 | 4,251.57 | -3.36% | 82,700,399 |
| Mar 13, 2026 | 4,116.67 | 4,538.33 | 4,106.67 | 4,420.00 | 4,399.20 | 3.19% | 105,901,199 |
| Mar 12, 2026 | 4,229.17 | 4,415.00 | 4,147.50 | 4,283.33 | 4,263.18 | 0.19% | 74,997,599 |
| Mar 11, 2026 | 4,200.00 | 4,376.67 | 4,158.33 | 4,275.00 | 4,254.89 | 6.59% | 65,273,399 |
| Mar 10, 2026 | 4,033.33 | 4,171.67 | 3,935.83 | 4,010.83 | 3,991.96 | 6.41% | 55,357,799 |
| Mar 9, 2026 | 3,766.67 | 3,873.33 | 3,560.00 | 3,769.17 | 3,751.43 | -9.90% | 77,989,199 |
| Mar 6, 2026 | 4,303.33 | 4,326.67 | 4,022.50 | 4,183.33 | 4,163.65 | -4.64% | 82,907,399 |
| Mar 5, 2026 | 4,479.17 | 4,619.17 | 4,304.17 | 4,386.67 | 4,366.03 | 3.72% | 86,735,399 |
| Mar 4, 2026 | 4,418.33 | 4,550.00 | 4,131.67 | 4,229.17 | 4,209.27 | -7.22% | 88,846,799 |