Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan · Delayed Price · Currency is JPY 920.00
-10.00 (-1.08%)
May 29, 2026, 3:30 PM JST
Fukuvi Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 935.00 | 940.00 | 920.00 | 932.00 | 932.00 | -0.11% | 16,000 |
| May 20, 2026 | 960.00 | 968.00 | 921.00 | 933.00 | 933.00 | -3.81% | 29,200 |
| May 19, 2026 | 949.00 | 973.00 | 940.00 | 970.00 | 970.00 | 5.43% | 28,700 |
| May 18, 2026 | 923.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.33% | 12,900 |
| May 15, 2026 | 953.00 | 978.00 | 923.00 | 923.00 | 923.00 | -4.45% | 21,200 |
| May 14, 2026 | 970.00 | 979.00 | 962.00 | 966.00 | 966.00 | 0.10% | 8,800 |
| May 13, 2026 | 965.00 | 975.00 | 962.00 | 965.00 | 965.00 | -0.52% | 4,400 |
| May 12, 2026 | 980.00 | 984.00 | 959.00 | 970.00 | 970.00 | -1.32% | 22,100 |
| May 11, 2026 | 1,019.00 | 1,025.00 | 983.00 | 983.00 | 983.00 | -3.53% | 37,100 |
| May 8, 2026 | 975.00 | 1,029.00 | 961.00 | 1,019.00 | 1,019.00 | 5.60% | 54,800 |
| May 7, 2026 | 968.00 | 999.00 | 956.00 | 965.00 | 965.00 | 0.42% | 30,300 |
| May 1, 2026 | 973.00 | 973.00 | 955.00 | 961.00 | 961.00 | -0.52% | 12,200 |
| Apr 30, 2026 | 982.00 | 1,028.00 | 965.00 | 966.00 | 966.00 | -3.11% | 35,100 |
| Apr 28, 2026 | 962.00 | 1,025.00 | 943.00 | 997.00 | 997.00 | 2.36% | 67,400 |
| Apr 27, 2026 | 1,002.00 | 1,019.00 | 959.00 | 974.00 | 974.00 | -2.21% | 58,500 |
| Apr 24, 2026 | 1,061.00 | 1,071.00 | 993.00 | 996.00 | 996.00 | -6.74% | 107,000 |
| Apr 23, 2026 | 1,155.00 | 1,155.00 | 1,021.00 | 1,068.00 | 1,068.00 | -11.88% | 229,600 |
| Apr 22, 2026 | 1,229.00 | 1,347.00 | 1,137.00 | 1,212.00 | 1,212.00 | 15.10% | 1,014,900 |
| Apr 21, 2026 | 993.00 | 1,053.00 | 958.00 | 1,053.00 | 1,053.00 | 16.61% | 337,500 |
| Apr 20, 2026 | 919.00 | 919.00 | 900.00 | 903.00 | 903.00 | -0.88% | 9,800 |
| Apr 17, 2026 | 938.00 | 938.00 | 911.00 | 911.00 | 911.00 | -3.90% | 9,100 |
| Apr 16, 2026 | 923.00 | 957.00 | 923.00 | 948.00 | 948.00 | 4.41% | 35,700 |
| Apr 15, 2026 | 907.00 | 925.00 | 900.00 | 908.00 | 908.00 | 1.45% | 19,900 |
| Apr 14, 2026 | 909.00 | 913.00 | 885.00 | 895.00 | 895.00 | -0.56% | 37,200 |
| Apr 13, 2026 | 950.00 | 966.00 | 897.00 | 900.00 | 900.00 | -2.17% | 179,700 |
| Apr 10, 2026 | 878.00 | 1,019.00 | 869.00 | 920.00 | 920.00 | 5.87% | 452,900 |
| Apr 9, 2026 | 870.00 | 873.00 | 869.00 | 869.00 | 869.00 | -0.57% | 1,500 |
| Apr 8, 2026 | 868.00 | 879.00 | 868.00 | 874.00 | 874.00 | 1.04% | 3,300 |
| Apr 7, 2026 | 868.00 | 869.00 | 854.00 | 865.00 | 865.00 | -0.46% | 4,300 |
| Apr 6, 2026 | 869.00 | 869.00 | 863.00 | 869.00 | 869.00 | - | 1,400 |
| Apr 3, 2026 | 859.00 | 869.00 | 859.00 | 869.00 | 869.00 | 0.93% | 1,900 |
| Apr 2, 2026 | 871.00 | 879.00 | 860.00 | 861.00 | 861.00 | -1.71% | 11,600 |
| Apr 1, 2026 | 880.00 | 880.00 | 866.00 | 876.00 | 876.00 | -0.45% | 3,800 |
| Mar 31, 2026 | 890.00 | 890.00 | 865.00 | 880.00 | 880.00 | -1.12% | 6,000 |
| Mar 30, 2026 | 914.00 | 914.00 | 886.00 | 890.00 | 890.00 | -0.95% | 7,700 |
| Mar 27, 2026 | 878.00 | 984.00 | 878.00 | 914.00 | 898.50 | 4.10% | 25,500 |
| Mar 26, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 863.11 | 1.15% | 600 |
| Mar 25, 2026 | 868.00 | 877.00 | 868.00 | 868.00 | 853.28 | 0.46% | 1,500 |
| Mar 24, 2026 | 870.00 | 875.00 | 863.00 | 864.00 | 849.35 | 0.23% | 4,000 |
| Mar 23, 2026 | 869.00 | 869.00 | 862.00 | 862.00 | 847.38 | -0.92% | 10,800 |
| Mar 19, 2026 | 870.00 | 870.00 | 869.00 | 870.00 | 855.25 | -0.11% | 1,400 |
| Mar 18, 2026 | 877.00 | 877.00 | 870.00 | 871.00 | 856.23 | 0.11% | 1,800 |
| Mar 17, 2026 | 873.00 | 878.00 | 870.00 | 870.00 | 855.25 | -0.46% | 4,300 |
| Mar 16, 2026 | 871.00 | 880.00 | 867.00 | 874.00 | 859.18 | 0.34% | 8,900 |