Fujitec Co., Ltd. (TYO:6406)
Japan · Delayed Price · Currency is JPY 5,660.00
-10.00 (-0.18%)
At close: Mar 5, 2026
Fujitec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | - | -0.18% | 28,200 |
| Mar 4, 2026 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 0.18% | 48,800 |
| Mar 3, 2026 | 5,670.00 | 5,690.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 197,000 |
| Mar 2, 2026 | 5,660.00 | 5,680.00 | 5,660.00 | 5,680.00 | 5,680.00 | 0.35% | 86,600 |
| Feb 27, 2026 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.11% | 47,900 |
| Feb 26, 2026 | 5,667.00 | 5,673.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 1,511,300 |
| Feb 25, 2026 | 5,667.00 | 5,673.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 353,000 |
| Feb 24, 2026 | 5,667.00 | 5,671.00 | 5,666.00 | 5,666.00 | 5,666.00 | -0.23% | 327,700 |
| Feb 20, 2026 | 5,668.00 | 5,679.00 | 5,666.00 | 5,679.00 | 5,679.00 | 0.19% | 18,100 |
| Feb 19, 2026 | 5,669.00 | 5,677.00 | 5,668.00 | 5,668.00 | 5,668.00 | - | 20,400 |
| Feb 18, 2026 | 5,667.00 | 5,698.00 | 5,666.00 | 5,668.00 | 5,668.00 | 0.04% | 33,700 |
| Feb 17, 2026 | 5,666.00 | 5,668.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 66,700 |
| Feb 16, 2026 | 5,666.00 | 5,668.00 | 5,665.00 | 5,666.00 | 5,666.00 | - | 17,300 |
| Feb 13, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,666.00 | 5,666.00 | 0.02% | 33,000 |
| Feb 12, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 35,300 |
| Feb 10, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 69,500 |
| Feb 9, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 53,700 |
| Feb 6, 2026 | 5,665.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 47,400 |
| Feb 5, 2026 | 5,666.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 43,000 |
| Feb 4, 2026 | 5,666.00 | 5,670.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.02% | 193,800 |
| Feb 3, 2026 | 5,666.00 | 5,671.00 | 5,665.00 | 5,666.00 | 5,666.00 | 0.02% | 45,300 |
| Feb 2, 2026 | 5,666.00 | 5,668.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 63,000 |
| Jan 30, 2026 | 5,665.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 95,400 |
| Jan 29, 2026 | 5,666.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 59,100 |
| Jan 28, 2026 | 5,665.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 55,300 |
| Jan 27, 2026 | 5,665.00 | 5,666.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.02% | 98,400 |
| Jan 26, 2026 | 5,665.00 | 5,666.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 164,400 |
| Jan 23, 2026 | 5,664.00 | 5,666.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 120,500 |
| Jan 22, 2026 | 5,665.00 | 5,667.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 59,000 |
| Jan 21, 2026 | 5,664.00 | 5,666.00 | 5,664.00 | 5,664.00 | 5,664.00 | -0.02% | 67,000 |
| Jan 20, 2026 | 5,665.00 | 5,667.00 | 5,664.00 | 5,665.00 | 5,665.00 | 0.02% | 54,200 |
| Jan 19, 2026 | 5,665.00 | 5,668.00 | 5,664.00 | 5,664.00 | 5,664.00 | - | 186,300 |
| Jan 16, 2026 | 5,670.00 | 5,676.00 | 5,664.00 | 5,664.00 | 5,664.00 | -0.09% | 147,900 |
| Jan 15, 2026 | 5,665.00 | 5,675.00 | 5,664.00 | 5,669.00 | 5,669.00 | 0.12% | 96,500 |
| Jan 14, 2026 | 5,667.00 | 5,667.00 | 5,659.00 | 5,662.00 | 5,662.00 | -0.05% | 85,900 |
| Jan 13, 2026 | 5,670.00 | 5,677.00 | 5,664.00 | 5,665.00 | 5,665.00 | -0.09% | 230,700 |
| Jan 9, 2026 | 5,668.00 | 5,670.00 | 5,667.00 | 5,670.00 | 5,670.00 | 0.07% | 59,000 |
| Jan 8, 2026 | 5,671.00 | 5,671.00 | 5,663.00 | 5,666.00 | 5,666.00 | 0.04% | 60,400 |
| Jan 7, 2026 | 5,661.00 | 5,666.00 | 5,659.00 | 5,664.00 | 5,664.00 | 0.05% | 270,000 |
| Jan 6, 2026 | 5,660.00 | 5,662.00 | 5,659.00 | 5,661.00 | 5,661.00 | 0.04% | 257,700 |
| Jan 5, 2026 | 5,659.00 | 5,661.00 | 5,658.00 | 5,659.00 | 5,659.00 | 0.04% | 334,200 |
| Dec 30, 2025 | 5,660.00 | 5,663.00 | 5,655.00 | 5,657.00 | 5,657.00 | -0.02% | 588,700 |
| Dec 29, 2025 | 5,704.00 | 5,738.00 | 5,658.00 | 5,658.00 | 5,658.00 | -0.74% | 3,905,800 |
| Dec 26, 2025 | 5,715.00 | 5,748.00 | 5,691.00 | 5,700.00 | 5,700.00 | - | 73,200 |
| Dec 25, 2025 | 5,683.00 | 5,701.00 | 5,674.00 | 5,700.00 | 5,700.00 | 0.30% | 51,600 |
| Dec 24, 2025 | 5,674.00 | 5,713.00 | 5,668.00 | 5,683.00 | 5,683.00 | 0.14% | 147,900 |
| Dec 23, 2025 | 5,672.00 | 5,677.00 | 5,668.00 | 5,675.00 | 5,675.00 | 0.09% | 129,400 |
| Dec 22, 2025 | 5,672.00 | 5,674.00 | 5,667.00 | 5,670.00 | 5,670.00 | - | 80,900 |
| Dec 19, 2025 | 5,671.00 | 5,677.00 | 5,665.00 | 5,670.00 | 5,670.00 | - | 422,900 |
| Dec 18, 2025 | 5,683.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.18% | 170,200 |