Fujitec Co., Ltd. (TYO:6406)
Japan · Delayed Price · Currency is JPY 5,670.00
+7.00 (0.12%)
Oct 24, 2025, 3:30 PM JST
Fujitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,663.00 | 5,680.00 | 5,661.00 | 5,670.00 | 5,670.00 | 0.12% | 256,800 |
| Oct 23, 2025 | 5,664.00 | 5,673.00 | 5,657.00 | 5,663.00 | 5,663.00 | 0.14% | 201,200 |
| Oct 22, 2025 | 5,649.00 | 5,670.00 | 5,649.00 | 5,655.00 | 5,655.00 | 0.11% | 444,700 |
| Oct 21, 2025 | 5,650.00 | 5,658.00 | 5,645.00 | 5,649.00 | 5,649.00 | -0.02% | 165,400 |
| Oct 20, 2025 | 5,645.00 | 5,658.00 | 5,637.00 | 5,650.00 | 5,650.00 | 0.25% | 225,600 |
| Oct 17, 2025 | 5,630.00 | 5,640.00 | 5,628.00 | 5,636.00 | 5,636.00 | 0.02% | 362,500 |
| Oct 16, 2025 | 5,637.00 | 5,644.00 | 5,620.00 | 5,635.00 | 5,635.00 | 0.02% | 473,400 |
| Oct 15, 2025 | 5,643.00 | 5,649.00 | 5,634.00 | 5,634.00 | 5,634.00 | -0.11% | 268,400 |
| Oct 14, 2025 | 5,662.00 | 5,667.00 | 5,638.00 | 5,640.00 | 5,640.00 | -0.55% | 507,100 |
| Oct 10, 2025 | 5,662.00 | 5,681.00 | 5,662.00 | 5,671.00 | 5,671.00 | -0.18% | 159,000 |
| Oct 9, 2025 | 5,674.00 | 5,688.00 | 5,667.00 | 5,681.00 | 5,681.00 | 0.09% | 189,400 |
| Oct 8, 2025 | 5,663.00 | 5,682.00 | 5,660.00 | 5,676.00 | 5,676.00 | 0.34% | 159,700 |
| Oct 7, 2025 | 5,655.00 | 5,665.00 | 5,653.00 | 5,657.00 | 5,657.00 | 0.04% | 184,800 |
| Oct 6, 2025 | 5,667.00 | 5,671.00 | 5,646.00 | 5,655.00 | 5,655.00 | -0.12% | 265,600 |
| Oct 3, 2025 | 5,660.00 | 5,662.00 | 5,641.00 | 5,662.00 | 5,662.00 | 0.25% | 201,400 |
| Oct 2, 2025 | 5,650.00 | 5,664.00 | 5,640.00 | 5,648.00 | 5,648.00 | 0.04% | 254,100 |
| Oct 1, 2025 | 5,647.00 | 5,654.00 | 5,636.00 | 5,646.00 | 5,646.00 | -0.02% | 254,900 |
| Sep 30, 2025 | 5,660.00 | 5,672.00 | 5,647.00 | 5,647.00 | 5,647.00 | -0.67% | 206,100 |
| Sep 29, 2025 | 5,685.00 | 5,687.00 | 5,663.00 | 5,685.00 | 5,685.00 | - | 204,700 |
| Sep 26, 2025 | 5,648.00 | 5,690.00 | 5,648.00 | 5,685.00 | 5,685.00 | -0.12% | 232,100 |
| Sep 25, 2025 | 5,690.00 | 5,697.00 | 5,680.00 | 5,692.00 | 5,692.00 | 0.21% | 90,400 |
| Sep 24, 2025 | 5,677.00 | 5,682.00 | 5,664.00 | 5,680.00 | 5,680.00 | 0.09% | 179,500 |
| Sep 22, 2025 | 5,642.00 | 5,679.00 | 5,642.00 | 5,675.00 | 5,675.00 | 0.62% | 230,100 |
| Sep 19, 2025 | 5,645.00 | 5,663.00 | 5,634.00 | 5,640.00 | 5,640.00 | -0.48% | 466,000 |
| Sep 18, 2025 | 5,670.00 | 5,670.00 | 5,641.00 | 5,667.00 | 5,667.00 | -0.05% | 125,200 |
| Sep 17, 2025 | 5,641.00 | 5,679.00 | 5,638.00 | 5,670.00 | 5,670.00 | 0.39% | 149,200 |
| Sep 16, 2025 | 5,631.00 | 5,648.00 | 5,627.00 | 5,648.00 | 5,648.00 | 0.34% | 356,700 |
| Sep 12, 2025 | 5,640.00 | 5,641.00 | 5,625.00 | 5,629.00 | 5,629.00 | -0.12% | 424,800 |
| Sep 11, 2025 | 5,645.00 | 5,650.00 | 5,630.00 | 5,636.00 | 5,636.00 | -0.27% | 424,800 |
| Sep 10, 2025 | 5,648.00 | 5,658.00 | 5,640.00 | 5,651.00 | 5,651.00 | 0.04% | 193,300 |
| Sep 9, 2025 | 5,636.00 | 5,650.00 | 5,632.00 | 5,649.00 | 5,649.00 | 0.30% | 214,800 |
| Sep 8, 2025 | 5,640.00 | 5,652.00 | 5,631.00 | 5,632.00 | 5,632.00 | -0.25% | 173,600 |
| Sep 5, 2025 | 5,642.00 | 5,646.00 | 5,632.00 | 5,646.00 | 5,646.00 | 0.16% | 184,800 |
| Sep 4, 2025 | 5,629.00 | 5,637.00 | 5,623.00 | 5,637.00 | 5,637.00 | 0.14% | 190,400 |
| Sep 3, 2025 | 5,626.00 | 5,630.00 | 5,620.00 | 5,629.00 | 5,629.00 | 0.07% | 253,400 |
| Sep 2, 2025 | 5,627.00 | 5,634.00 | 5,625.00 | 5,625.00 | 5,545.86 | -0.16% | 196,500 |
| Sep 1, 2025 | 5,631.00 | 5,645.00 | 5,629.00 | 5,634.00 | 5,554.73 | 0.07% | 127,800 |
| Aug 29, 2025 | 5,630.00 | 5,635.00 | 5,626.00 | 5,630.00 | 5,550.79 | - | 198,500 |
| Aug 28, 2025 | 5,632.00 | 5,637.00 | 5,629.00 | 5,630.00 | 5,550.79 | -0.09% | 212,800 |
| Aug 27, 2025 | 5,639.00 | 5,647.00 | 5,635.00 | 5,635.00 | 5,555.72 | -0.18% | 99,900 |
| Aug 26, 2025 | 5,621.00 | 5,645.00 | 5,621.00 | 5,645.00 | 5,565.57 | 0.27% | 325,800 |
| Aug 25, 2025 | 5,630.00 | 5,635.00 | 5,619.00 | 5,630.00 | 5,550.79 | -0.35% | 476,400 |
| Aug 22, 2025 | 5,647.00 | 5,664.00 | 5,644.00 | 5,650.00 | 5,570.50 | -0.02% | 173,500 |
| Aug 21, 2025 | 5,637.00 | 5,657.00 | 5,634.00 | 5,651.00 | 5,571.49 | 0.28% | 138,200 |
| Aug 20, 2025 | 5,639.00 | 5,649.00 | 5,634.00 | 5,635.00 | 5,555.72 | -0.32% | 233,700 |
| Aug 19, 2025 | 5,635.00 | 5,660.00 | 5,635.00 | 5,653.00 | 5,573.46 | 0.39% | 183,800 |
| Aug 18, 2025 | 5,633.00 | 5,642.00 | 5,630.00 | 5,631.00 | 5,551.77 | - | 218,800 |
| Aug 15, 2025 | 5,633.00 | 5,645.00 | 5,631.00 | 5,631.00 | 5,551.77 | - | 258,500 |
| Aug 14, 2025 | 5,633.00 | 5,639.00 | 5,627.00 | 5,631.00 | 5,551.77 | -0.16% | 235,100 |
| Aug 13, 2025 | 5,643.00 | 5,664.00 | 5,629.00 | 5,640.00 | 5,560.65 | -0.18% | 225,900 |