Fujitec Co., Ltd. (TYO:6406)
Japan · Delayed Price · Currency is JPY 5,640.00
-10.00 (-0.18%)
Aug 13, 2025, 3:30 PM JST
Fujitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,655.00 | 5,678.00 | 5,621.00 | 5,650.00 | 5,650.00 | -0.46% | 373,700 |
| Aug 8, 2025 | 5,678.00 | 5,689.00 | 5,655.00 | 5,676.00 | 5,676.00 | -0.04% | 126,000 |
| Aug 7, 2025 | 5,649.00 | 5,687.00 | 5,645.00 | 5,678.00 | 5,678.00 | 0.48% | 245,600 |
| Aug 6, 2025 | 5,680.00 | 5,694.00 | 5,648.00 | 5,651.00 | 5,651.00 | -0.76% | 311,000 |
| Aug 5, 2025 | 5,625.00 | 5,694.00 | 5,624.00 | 5,694.00 | 5,694.00 | 1.33% | 326,300 |
| Aug 4, 2025 | 5,615.00 | 5,628.00 | 5,611.00 | 5,619.00 | 5,619.00 | -0.20% | 314,300 |
| Aug 1, 2025 | 5,615.00 | 5,644.00 | 5,612.00 | 5,630.00 | 5,630.00 | 0.29% | 567,000 |
| Jul 31, 2025 | 5,614.00 | 5,624.00 | 5,609.00 | 5,614.00 | 5,614.00 | -0.02% | 887,300 |
| Jul 30, 2025 | 5,630.00 | 5,634.00 | 5,604.00 | 5,615.00 | 5,615.00 | -9.51% | 1,292,700 |
| Jul 29, 2025 | 6,189.00 | 6,256.00 | 6,150.00 | 6,205.00 | 6,205.00 | 0.58% | 133,600 |
| Jul 28, 2025 | 6,137.00 | 6,243.00 | 6,074.00 | 6,169.00 | 6,169.00 | 0.10% | 234,300 |
| Jul 25, 2025 | 6,092.00 | 6,241.00 | 6,050.00 | 6,163.00 | 6,163.00 | 2.09% | 384,200 |
| Jul 24, 2025 | 5,980.00 | 6,065.00 | 5,941.00 | 6,037.00 | 6,037.00 | 1.17% | 154,700 |
| Jul 23, 2025 | 5,859.00 | 6,018.00 | 5,849.00 | 5,967.00 | 5,967.00 | 2.09% | 131,400 |
| Jul 22, 2025 | 5,890.00 | 5,916.00 | 5,841.00 | 5,845.00 | 5,845.00 | -1.18% | 87,500 |
| Jul 18, 2025 | 5,960.00 | 5,960.00 | 5,904.00 | 5,915.00 | 5,915.00 | 0.22% | 79,200 |
| Jul 17, 2025 | 5,870.00 | 5,939.00 | 5,854.00 | 5,902.00 | 5,902.00 | -0.24% | 60,600 |
| Jul 16, 2025 | 5,894.00 | 5,950.00 | 5,875.00 | 5,916.00 | 5,916.00 | 0.17% | 142,500 |
| Jul 15, 2025 | 5,996.00 | 5,996.00 | 5,887.00 | 5,906.00 | 5,906.00 | -1.02% | 89,700 |
| Jul 14, 2025 | 5,990.00 | 6,016.00 | 5,952.00 | 5,967.00 | 5,967.00 | -0.38% | 109,500 |
| Jul 11, 2025 | 6,024.00 | 6,117.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 142,800 |
| Jul 10, 2025 | 6,002.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | -0.10% | 144,200 |
| Jul 9, 2025 | 5,935.00 | 6,039.00 | 5,932.00 | 6,006.00 | 6,006.00 | 0.99% | 102,200 |
| Jul 8, 2025 | 5,951.00 | 5,996.00 | 5,900.00 | 5,947.00 | 5,947.00 | -0.07% | 120,400 |
| Jul 7, 2025 | 5,960.00 | 5,988.00 | 5,909.00 | 5,951.00 | 5,951.00 | 0.13% | 71,200 |
| Jul 4, 2025 | 5,983.00 | 5,983.00 | 5,878.00 | 5,943.00 | 5,943.00 | 0.37% | 83,500 |
| Jul 3, 2025 | 6,005.00 | 6,023.00 | 5,907.00 | 5,921.00 | 5,921.00 | -1.95% | 154,100 |
| Jul 2, 2025 | 6,190.00 | 6,220.00 | 6,039.00 | 6,039.00 | 6,039.00 | -2.85% | 131,700 |
| Jul 1, 2025 | 6,173.00 | 6,250.00 | 6,170.00 | 6,216.00 | 6,216.00 | 0.29% | 116,200 |
| Jun 30, 2025 | 6,276.00 | 6,305.00 | 6,198.00 | 6,198.00 | 6,198.00 | 0.15% | 208,800 |
| Jun 27, 2025 | 6,279.00 | 6,289.00 | 6,184.00 | 6,189.00 | 6,189.00 | -1.26% | 132,300 |
| Jun 26, 2025 | 6,230.00 | 6,273.00 | 6,190.00 | 6,268.00 | 6,268.00 | 0.69% | 119,300 |
| Jun 25, 2025 | 6,324.00 | 6,328.00 | 6,137.00 | 6,225.00 | 6,225.00 | -1.44% | 183,900 |
| Jun 24, 2025 | 6,314.00 | 6,334.00 | 6,237.00 | 6,316.00 | 6,316.00 | 0.25% | 115,300 |
| Jun 23, 2025 | 6,296.00 | 6,339.00 | 6,217.00 | 6,300.00 | 6,300.00 | 0.86% | 137,300 |
| Jun 20, 2025 | 6,227.00 | 6,296.00 | 6,226.00 | 6,246.00 | 6,246.00 | 0.31% | 584,000 |
| Jun 19, 2025 | 6,269.00 | 6,329.00 | 6,176.00 | 6,227.00 | 6,227.00 | -1.52% | 177,300 |
| Jun 18, 2025 | 6,260.00 | 6,352.00 | 6,187.00 | 6,323.00 | 6,323.00 | 2.91% | 297,100 |
| Jun 17, 2025 | 5,869.00 | 6,157.00 | 5,869.00 | 6,144.00 | 6,144.00 | 5.24% | 221,900 |
| Jun 16, 2025 | 5,800.00 | 5,890.00 | 5,790.00 | 5,838.00 | 5,838.00 | 1.09% | 147,900 |
| Jun 13, 2025 | 5,730.00 | 5,795.00 | 5,703.00 | 5,775.00 | 5,775.00 | 1.39% | 138,600 |
| Jun 12, 2025 | 5,706.00 | 5,714.00 | 5,658.00 | 5,696.00 | 5,696.00 | -0.56% | 84,800 |
| Jun 11, 2025 | 5,710.00 | 5,728.00 | 5,670.00 | 5,728.00 | 5,728.00 | 1.31% | 97,100 |
| Jun 10, 2025 | 5,654.00 | 5,710.00 | 5,654.00 | 5,654.00 | 5,654.00 | 0.37% | 85,000 |
| Jun 9, 2025 | 5,601.00 | 5,651.00 | 5,600.00 | 5,633.00 | 5,633.00 | 0.57% | 102,600 |
| Jun 6, 2025 | 5,660.00 | 5,705.00 | 5,601.00 | 5,601.00 | 5,601.00 | -0.85% | 85,300 |
| Jun 5, 2025 | 5,750.00 | 5,776.00 | 5,642.00 | 5,649.00 | 5,649.00 | -1.76% | 107,600 |
| Jun 4, 2025 | 5,770.00 | 5,799.00 | 5,739.00 | 5,750.00 | 5,750.00 | -0.48% | 94,800 |
| Jun 3, 2025 | 5,730.00 | 5,815.00 | 5,719.00 | 5,778.00 | 5,778.00 | 1.01% | 99,200 |
| Jun 2, 2025 | 5,749.00 | 5,765.00 | 5,711.00 | 5,720.00 | 5,720.00 | -0.69% | 114,200 |