Fujikura Ltd. (TYO:5803)
Japan · Delayed Price · Currency is JPY 4,638.00
-562.00 (-10.81%)
Oct 15, 2026, 11:15 AM JST
Fujikura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,850.00 | 4,858.00 | 4,582.00 | 4,638.00 | 4,638.00 | -10.81% | 25,514,500 |
| Oct 14, 2026 | 5,128.00 | 5,307.00 | 5,114.00 | 5,200.00 | 5,200.00 | 2.56% | 29,302,000 |
| Oct 13, 2026 | 5,075.00 | 5,233.00 | 4,970.00 | 5,070.00 | 5,070.00 | -6.34% | 36,067,300 |
| Oct 9, 2026 | 5,471.00 | 5,493.00 | 5,285.00 | 5,413.00 | 5,413.00 | -1.80% | 29,905,400 |
| Oct 8, 2026 | 5,600.00 | 5,666.00 | 5,490.00 | 5,512.00 | 5,512.00 | -3.30% | 29,768,700 |
| Oct 7, 2026 | 5,871.00 | 6,012.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.65% | 41,805,100 |
| Oct 6, 2026 | 5,600.00 | 5,855.00 | 5,560.00 | 5,855.00 | 5,855.00 | 5.19% | 42,929,100 |
| Oct 5, 2026 | 5,660.00 | 5,685.00 | 5,532.00 | 5,566.00 | 5,566.00 | -0.57% | 34,492,600 |
| Oct 2, 2026 | 5,450.00 | 5,707.00 | 5,342.00 | 5,598.00 | 5,598.00 | 4.28% | 54,641,800 |
| Oct 1, 2026 | 5,258.00 | 5,385.00 | 5,110.00 | 5,368.00 | 5,368.00 | 2.76% | 36,851,000 |
| Sep 30, 2026 | 5,099.00 | 5,252.00 | 5,068.00 | 5,224.00 | 5,224.00 | 5.94% | 38,875,400 |
| Sep 29, 2026 | 4,939.00 | 5,005.00 | 4,843.00 | 4,931.00 | 4,931.00 | -0.14% | 24,796,700 |
| Sep 28, 2026 | 4,983.00 | 5,075.00 | 4,918.00 | 4,957.00 | 4,938.00 | -0.58% | 26,464,800 |
| Sep 25, 2026 | 4,920.00 | 5,019.00 | 4,852.00 | 4,986.00 | 4,966.89 | 1.53% | 26,991,600 |
| Sep 24, 2026 | 5,022.00 | 5,094.00 | 4,898.00 | 4,911.00 | 4,892.18 | -0.83% | 34,159,800 |
| Sep 18, 2026 | 4,989.00 | 5,027.00 | 4,848.00 | 4,952.00 | 4,933.02 | 1.75% | 37,410,000 |
| Sep 17, 2026 | 4,979.00 | 4,979.00 | 4,839.00 | 4,867.00 | 4,848.34 | 0.58% | 30,234,600 |
| Sep 16, 2026 | 4,750.00 | 4,867.00 | 4,712.00 | 4,839.00 | 4,820.45 | 2.00% | 26,196,900 |
| Sep 15, 2026 | 4,700.00 | 4,838.00 | 4,665.00 | 4,744.00 | 4,725.82 | -1.86% | 31,474,800 |
| Sep 14, 2026 | 4,702.00 | 4,874.00 | 4,675.00 | 4,834.00 | 4,815.47 | -2.97% | 35,382,300 |
| Sep 11, 2026 | 4,970.00 | 5,074.00 | 4,942.00 | 4,982.00 | 4,962.90 | -4.36% | 38,396,400 |
| Sep 10, 2026 | 5,393.00 | 5,394.00 | 5,125.00 | 5,209.00 | 5,189.03 | -5.17% | 35,034,000 |
| Sep 9, 2026 | 5,350.00 | 5,589.00 | 5,340.00 | 5,493.00 | 5,471.95 | 8.07% | 50,372,600 |
| Sep 8, 2026 | 5,185.00 | 5,387.00 | 5,083.00 | 5,083.00 | 5,063.52 | -3.01% | 34,477,000 |
| Sep 7, 2026 | 5,300.00 | 5,362.00 | 5,175.00 | 5,241.00 | 5,220.91 | 3.72% | 30,727,300 |
| Sep 4, 2026 | 5,000.00 | 5,112.00 | 4,955.00 | 5,053.00 | 5,033.63 | 2.06% | 34,565,900 |
| Sep 3, 2026 | 5,151.00 | 5,154.00 | 4,897.00 | 4,951.00 | 4,932.02 | -2.73% | 37,758,400 |
| Sep 2, 2026 | 5,198.00 | 5,239.00 | 5,048.00 | 5,090.00 | 5,070.49 | -3.93% | 40,332,200 |
| Sep 1, 2026 | 5,420.00 | 5,474.00 | 5,240.00 | 5,298.00 | 5,277.69 | -3.74% | 42,428,100 |
| Aug 31, 2026 | 5,240.00 | 5,525.00 | 5,123.00 | 5,504.00 | 5,482.90 | 3.07% | 47,992,900 |
| Aug 28, 2026 | 5,401.00 | 5,485.00 | 5,301.00 | 5,340.00 | 5,319.53 | -2.91% | 39,786,600 |
| Aug 27, 2026 | 5,470.00 | 5,558.00 | 5,310.00 | 5,500.00 | 5,478.92 | 3.68% | 54,885,600 |
| Aug 26, 2026 | 5,210.00 | 5,353.00 | 5,110.00 | 5,305.00 | 5,284.67 | 0.25% | 54,363,100 |
| Aug 25, 2026 | 4,995.00 | 5,357.00 | 4,968.00 | 5,292.00 | 5,271.72 | 5.50% | 70,850,700 |
| Aug 24, 2026 | 5,276.00 | 5,325.00 | 4,973.00 | 5,016.00 | 4,996.77 | -5.00% | 52,002,000 |
| Aug 21, 2026 | 5,200.00 | 5,422.00 | 5,144.00 | 5,280.00 | 5,259.76 | -1.14% | 62,417,600 |
| Aug 20, 2026 | 5,347.00 | 5,478.00 | 5,201.00 | 5,341.00 | 5,320.53 | 0.24% | 54,776,700 |
| Aug 19, 2026 | 5,502.00 | 5,627.00 | 5,292.00 | 5,328.00 | 5,307.58 | -9.73% | 71,416,300 |
| Aug 18, 2026 | 6,100.00 | 6,433.00 | 5,872.00 | 5,902.00 | 5,879.38 | -2.90% | 75,702,500 |
| Aug 17, 2026 | 5,750.00 | 6,078.00 | 5,720.00 | 6,078.00 | 6,054.70 | 7.29% | 66,184,600 |
| Aug 14, 2026 | 5,780.00 | 5,868.00 | 5,632.00 | 5,665.00 | 5,643.29 | -1.65% | 55,238,000 |
| Aug 13, 2026 | 5,895.00 | 5,990.00 | 5,725.00 | 5,760.00 | 5,737.92 | -0.69% | 69,216,100 |
| Aug 12, 2026 | 5,386.00 | 5,800.00 | 5,306.00 | 5,800.00 | 5,777.77 | 3.94% | 72,558,500 |
| Aug 10, 2026 | 5,210.00 | 5,730.00 | 5,122.00 | 5,580.00 | 5,558.61 | 7.62% | 118,555,300 |
| Aug 7, 2026 | 4,650.00 | 5,280.00 | 4,380.00 | 5,185.00 | 5,165.13 | 12.82% | 128,679,300 |
| Aug 6, 2026 | 4,833.00 | 4,917.00 | 4,566.00 | 4,596.00 | 4,578.38 | -9.40% | 57,561,600 |
| Aug 5, 2026 | 4,830.00 | 5,110.00 | 4,799.00 | 5,073.00 | 5,053.56 | 9.62% | 48,207,800 |
| Aug 4, 2026 | 4,324.00 | 4,657.00 | 4,268.00 | 4,628.00 | 4,610.26 | 7.88% | 54,429,600 |
| Aug 3, 2026 | 4,079.00 | 4,325.00 | 4,008.00 | 4,290.00 | 4,273.56 | 2.83% | 38,401,200 |
| Jul 31, 2026 | 4,210.00 | 4,339.00 | 4,130.00 | 4,172.00 | 4,156.01 | 12.15% | 73,627,300 |