Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan · Delayed Price · Currency is JPY 947.00
-9.00 (-0.94%)
Aug 3, 2026, 9:48 AM JST
Fukuvi Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 869.00 | 879.00 | 861.00 | 878.00 | 878.00 | 2.09% | 5,300 |
| Jun 11, 2026 | 861.00 | 863.00 | 846.00 | 860.00 | 860.00 | -0.12% | 11,600 |
| Jun 10, 2026 | 870.00 | 874.00 | 860.00 | 861.00 | 861.00 | -1.15% | 5,800 |
| Jun 9, 2026 | 870.00 | 885.00 | 870.00 | 871.00 | 871.00 | 0.93% | 5,500 |
| Jun 8, 2026 | 856.00 | 877.00 | 856.00 | 863.00 | 863.00 | -2.04% | 10,000 |
| Jun 5, 2026 | 863.00 | 889.00 | 863.00 | 881.00 | 881.00 | 1.73% | 11,100 |
| Jun 4, 2026 | 874.00 | 875.00 | 859.00 | 866.00 | 866.00 | -1.03% | 10,400 |
| Jun 3, 2026 | 865.00 | 890.00 | 864.00 | 875.00 | 875.00 | 1.04% | 8,200 |
| Jun 2, 2026 | 880.00 | 880.00 | 849.00 | 866.00 | 866.00 | -1.03% | 19,000 |
| Jun 1, 2026 | 916.00 | 917.00 | 865.00 | 875.00 | 875.00 | -4.89% | 36,700 |
| May 29, 2026 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.08% | 12,600 |
| May 28, 2026 | 935.00 | 940.00 | 927.00 | 930.00 | 930.00 | -0.75% | 5,000 |
| May 27, 2026 | 952.00 | 952.00 | 932.00 | 937.00 | 937.00 | -1.26% | 13,500 |
| May 26, 2026 | 946.00 | 950.00 | 923.00 | 949.00 | 949.00 | 3.60% | 12,600 |
| May 25, 2026 | 930.00 | 930.00 | 914.00 | 916.00 | 916.00 | -1.40% | 13,500 |
| May 22, 2026 | 928.00 | 948.00 | 920.00 | 929.00 | 929.00 | -0.32% | 12,800 |