Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan · Delayed Price · Currency is JPY 914.00
+36.00 (4.10%)
Mar 27, 2026, 3:30 PM JST
Fukuvi Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 878.00 | 984.00 | 878.00 | 914.00 | 914.00 | 4.10% | 25,500 |
| Mar 26, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 878.00 | 1.15% | 600 |
| Mar 25, 2026 | 868.00 | 877.00 | 868.00 | 868.00 | 868.00 | 0.46% | 1,500 |
| Mar 24, 2026 | 870.00 | 875.00 | 863.00 | 864.00 | 864.00 | 0.23% | 4,000 |
| Mar 23, 2026 | 869.00 | 869.00 | 862.00 | 862.00 | 862.00 | -0.92% | 10,800 |
| Mar 19, 2026 | 870.00 | 870.00 | 869.00 | 870.00 | 870.00 | -0.11% | 1,400 |
| Mar 18, 2026 | 877.00 | 877.00 | 870.00 | 871.00 | 871.00 | 0.11% | 1,800 |
| Mar 17, 2026 | 873.00 | 878.00 | 870.00 | 870.00 | 870.00 | -0.46% | 4,300 |
| Mar 16, 2026 | 871.00 | 880.00 | 867.00 | 874.00 | 874.00 | 0.34% | 8,900 |
| Mar 13, 2026 | 879.00 | 882.00 | 868.00 | 871.00 | 871.00 | -0.11% | 8,500 |
| Mar 12, 2026 | 896.00 | 896.00 | 871.00 | 872.00 | 872.00 | -2.68% | 9,100 |
| Mar 11, 2026 | 896.00 | 905.00 | 895.00 | 896.00 | 896.00 | - | 2,000 |
| Mar 10, 2026 | 896.00 | 901.00 | 885.00 | 896.00 | 896.00 | 1.36% | 5,700 |
| Mar 9, 2026 | 911.00 | 915.00 | 856.00 | 884.00 | 884.00 | -3.49% | 25,400 |
| Mar 6, 2026 | 920.00 | 924.00 | 915.00 | 916.00 | 916.00 | -0.87% | 1,700 |
| Mar 5, 2026 | 919.00 | 931.00 | 919.00 | 924.00 | 924.00 | 0.98% | 2,900 |
| Mar 4, 2026 | 929.00 | 929.00 | 901.00 | 915.00 | 915.00 | -1.93% | 8,900 |
| Mar 3, 2026 | 945.00 | 955.00 | 933.00 | 933.00 | 933.00 | -1.48% | 4,200 |
| Mar 2, 2026 | 939.00 | 953.00 | 939.00 | 947.00 | 947.00 | -0.73% | 2,100 |
| Feb 27, 2026 | 957.00 | 960.00 | 943.00 | 954.00 | 954.00 | 0.85% | 6,500 |
| Feb 26, 2026 | 955.00 | 955.00 | 946.00 | 946.00 | 946.00 | 0.64% | 2,400 |
| Feb 25, 2026 | 940.00 | 950.00 | 939.00 | 940.00 | 940.00 | 0.64% | 4,300 |
| Feb 24, 2026 | 938.00 | 941.00 | 934.00 | 934.00 | 934.00 | - | 3,500 |
| Feb 20, 2026 | 935.00 | 941.00 | 929.00 | 934.00 | 934.00 | - | 2,600 |
| Feb 19, 2026 | 940.00 | 941.00 | 925.00 | 934.00 | 934.00 | 0.54% | 2,700 |
| Feb 18, 2026 | 930.00 | 930.00 | 928.00 | 929.00 | 929.00 | 0.22% | 1,800 |
| Feb 17, 2026 | 928.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.32% | 1,900 |
| Feb 16, 2026 | 919.00 | 930.00 | 919.00 | 930.00 | 930.00 | 1.09% | 4,800 |
| Feb 13, 2026 | 927.00 | 927.00 | 915.00 | 920.00 | 920.00 | -2.13% | 10,800 |
| Feb 12, 2026 | 935.00 | 945.00 | 930.00 | 940.00 | 940.00 | 1.62% | 7,500 |
| Feb 10, 2026 | 925.00 | 935.00 | 921.00 | 925.00 | 925.00 | - | 6,000 |
| Feb 9, 2026 | 925.00 | 929.00 | 922.00 | 925.00 | 925.00 | 0.43% | 5,900 |
| Feb 6, 2026 | 920.00 | 925.00 | 920.00 | 921.00 | 921.00 | -0.86% | 3,500 |
| Feb 5, 2026 | 930.00 | 931.00 | 929.00 | 929.00 | 929.00 | -0.11% | 2,100 |
| Feb 4, 2026 | 928.00 | 933.00 | 923.00 | 930.00 | 930.00 | 0.32% | 8,000 |
| Feb 3, 2026 | 928.00 | 931.00 | 922.00 | 927.00 | 927.00 | 0.65% | 10,400 |
| Feb 2, 2026 | 932.00 | 940.00 | 919.00 | 921.00 | 921.00 | -1.50% | 4,400 |
| Jan 30, 2026 | 936.00 | 937.00 | 928.00 | 935.00 | 935.00 | 0.65% | 4,800 |
| Jan 29, 2026 | 925.00 | 930.00 | 915.00 | 929.00 | 929.00 | 0.32% | 6,900 |
| Jan 28, 2026 | 936.00 | 936.00 | 921.00 | 926.00 | 926.00 | -0.96% | 10,700 |
| Jan 27, 2026 | 930.00 | 945.00 | 930.00 | 935.00 | 935.00 | 0.75% | 4,200 |
| Jan 26, 2026 | 934.00 | 935.00 | 928.00 | 928.00 | 928.00 | -0.64% | 1,900 |
| Jan 23, 2026 | 938.00 | 938.00 | 933.00 | 934.00 | 934.00 | 0.32% | 1,000 |
| Jan 22, 2026 | 934.00 | 936.00 | 931.00 | 931.00 | 931.00 | -0.21% | 1,800 |
| Jan 21, 2026 | 931.00 | 938.00 | 928.00 | 933.00 | 933.00 | -1.89% | 4,300 |
| Jan 20, 2026 | 953.00 | 953.00 | 938.00 | 951.00 | 951.00 | 0.85% | 2,800 |
| Jan 19, 2026 | 949.00 | 953.00 | 930.00 | 943.00 | 943.00 | -0.42% | 8,900 |
| Jan 16, 2026 | 942.00 | 947.00 | 940.00 | 947.00 | 947.00 | 0.21% | 4,200 |
| Jan 15, 2026 | 936.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1.07% | 2,800 |
| Jan 14, 2026 | 935.00 | 939.00 | 933.00 | 935.00 | 935.00 | 0.54% | 3,600 |