Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan · Delayed Price · Currency is JPY 1,001.00
0.00 (0.00%)
Aug 26, 2026, 9:14 AM JST
Fukuvi Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 999.00 | 1,010.00 | 998.00 | 1,001.00 | 1,001.00 | 0.10% | 2,400 |
| Aug 24, 2026 | 1,006.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 2,300 |
| Aug 21, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.20% | 200 |
| Aug 20, 2026 | 1,010.00 | 1,012.00 | 1,001.00 | 1,009.00 | 1,009.00 | 1.41% | 2,100 |
| Aug 19, 2026 | 1,033.00 | 1,050.00 | 993.00 | 995.00 | 995.00 | -4.33% | 16,100 |
| Aug 18, 2026 | 1,049.00 | 1,049.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.10% | 3,700 |
| Aug 17, 2026 | 1,025.00 | 1,042.00 | 1,024.00 | 1,039.00 | 1,039.00 | 1.96% | 7,300 |
| Aug 14, 2026 | 1,015.00 | 1,019.00 | 1,014.00 | 1,019.00 | 1,019.00 | 1.39% | 2,900 |
| Aug 13, 2026 | 1,006.00 | 1,014.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.30% | 1,600 |
| Aug 12, 2026 | 1,001.00 | 1,010.00 | 998.00 | 1,008.00 | 1,008.00 | -1.47% | 8,800 |
| Aug 10, 2026 | 1,040.00 | 1,048.00 | 1,015.00 | 1,023.00 | 1,023.00 | 3.02% | 41,400 |
| Aug 7, 2026 | 969.00 | 1,013.00 | 965.00 | 993.00 | 993.00 | 3.87% | 15,300 |
| Aug 6, 2026 | 957.00 | 969.00 | 953.00 | 956.00 | 956.00 | -0.93% | 7,100 |
| Aug 5, 2026 | 956.00 | 965.00 | 956.00 | 965.00 | 965.00 | 1.47% | 3,800 |
| Aug 4, 2026 | 954.00 | 957.00 | 948.00 | 951.00 | 951.00 | 0.42% | 3,400 |
| Aug 3, 2026 | 948.00 | 950.00 | 945.00 | 947.00 | 947.00 | -0.94% | 1,500 |
| Jul 31, 2026 | 950.00 | 956.00 | 945.00 | 956.00 | 956.00 | 0.95% | 3,400 |
| Jul 30, 2026 | 945.00 | 948.00 | 935.00 | 947.00 | 947.00 | - | 3,000 |
| Jul 29, 2026 | 929.00 | 954.00 | 928.00 | 947.00 | 947.00 | 1.28% | 2,400 |
| Jul 28, 2026 | 949.00 | 956.00 | 933.00 | 935.00 | 935.00 | -1.48% | 16,600 |
| Jul 27, 2026 | 940.00 | 957.00 | 940.00 | 949.00 | 949.00 | 2.48% | 5,900 |
| Jul 24, 2026 | 941.00 | 941.00 | 926.00 | 926.00 | 926.00 | -1.59% | 2,600 |
| Jul 23, 2026 | 927.00 | 941.00 | 927.00 | 941.00 | 941.00 | 2.62% | 18,300 |
| Jul 22, 2026 | 920.00 | 928.00 | 917.00 | 917.00 | 917.00 | -0.97% | 4,000 |
| Jul 21, 2026 | 930.00 | 930.00 | 914.00 | 926.00 | 926.00 | 1.98% | 6,500 |
| Jul 17, 2026 | 929.00 | 933.00 | 905.00 | 908.00 | 908.00 | -2.68% | 10,800 |
| Jul 16, 2026 | 940.00 | 951.00 | 928.00 | 933.00 | 933.00 | -0.43% | 7,900 |
| Jul 15, 2026 | 939.00 | 943.00 | 937.00 | 937.00 | 937.00 | 0.54% | 3,100 |
| Jul 14, 2026 | 944.00 | 956.00 | 932.00 | 932.00 | 932.00 | -1.27% | 44,800 |
| Jul 13, 2026 | 950.00 | 959.00 | 944.00 | 944.00 | 944.00 | 0.75% | 14,000 |
| Jul 10, 2026 | 935.00 | 945.00 | 925.00 | 937.00 | 937.00 | 0.75% | 6,600 |
| Jul 9, 2026 | 926.00 | 930.00 | 924.00 | 930.00 | 930.00 | 0.76% | 3,500 |
| Jul 8, 2026 | 930.00 | 932.00 | 922.00 | 923.00 | 923.00 | -1.18% | 4,000 |
| Jul 7, 2026 | 927.00 | 934.00 | 921.00 | 934.00 | 934.00 | 0.43% | 3,700 |
| Jul 6, 2026 | 930.00 | 936.00 | 926.00 | 930.00 | 930.00 | - | 5,200 |
| Jul 3, 2026 | 904.00 | 941.00 | 904.00 | 930.00 | 930.00 | 2.20% | 10,400 |
| Jul 2, 2026 | 913.00 | 920.00 | 904.00 | 910.00 | 910.00 | 0.66% | 8,600 |
| Jul 1, 2026 | 905.00 | 912.00 | 904.00 | 904.00 | 904.00 | 0.11% | 3,300 |
| Jun 30, 2026 | 915.00 | 915.00 | 901.00 | 903.00 | 903.00 | -1.20% | 9,400 |
| Jun 29, 2026 | 927.00 | 927.00 | 913.00 | 914.00 | 914.00 | -0.87% | 900 |
| Jun 26, 2026 | 919.00 | 923.00 | 910.00 | 922.00 | 922.00 | 0.33% | 9,200 |
| Jun 25, 2026 | 919.00 | 934.00 | 915.00 | 919.00 | 919.00 | 0.99% | 40,200 |
| Jun 24, 2026 | 910.00 | 917.00 | 904.00 | 910.00 | 910.00 | 0.22% | 4,500 |
| Jun 23, 2026 | 912.00 | 927.00 | 908.00 | 908.00 | 908.00 | 1.00% | 4,500 |
| Jun 22, 2026 | 899.00 | 912.00 | 899.00 | 899.00 | 899.00 | -0.11% | 4,300 |
| Jun 19, 2026 | 895.00 | 906.00 | 891.00 | 900.00 | 900.00 | - | 5,200 |
| Jun 18, 2026 | 895.00 | 915.00 | 894.00 | 900.00 | 900.00 | 0.45% | 6,800 |
| Jun 17, 2026 | 890.00 | 900.00 | 884.00 | 896.00 | 896.00 | -0.11% | 2,100 |
| Jun 16, 2026 | 884.00 | 904.00 | 884.00 | 897.00 | 897.00 | 2.16% | 5,200 |
| Jun 15, 2026 | 886.00 | 900.00 | 870.00 | 878.00 | 878.00 | - | 9,500 |