Fukuvi Chemical Industry Co.,Ltd. (TYO:7871)
Japan · Delayed Price · Currency is JPY 1,006.00
+6.00 (0.60%)
Oct 6, 2026, 3:30 PM JST
Fukuvi Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.60% | 6,700 |
| Oct 5, 2026 | 1,000.00 | 1,007.00 | 993.00 | 1,000.00 | 1,000.00 | - | 2,200 |
| Oct 2, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,000.00 | 1,000.00 | -0.20% | 3,100 |
| Oct 1, 2026 | 1,006.00 | 1,006.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.30% | 1,700 |
| Sep 30, 2026 | 999.00 | 1,018.00 | 999.00 | 1,005.00 | 1,005.00 | -0.50% | 3,400 |
| Sep 29, 2026 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 1,010.00 | 0.75% | 6,700 |
| Sep 28, 2026 | 1,024.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,002.50 | -0.97% | 5,900 |
| Sep 25, 2026 | 1,020.00 | 1,031.00 | 1,016.00 | 1,028.00 | 1,012.35 | 0.78% | 7,300 |
| Sep 24, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,004.47 | 0.79% | 8,400 |
| Sep 18, 2026 | 1,014.00 | 1,014.00 | 1,003.00 | 1,012.00 | 996.59 | 0.90% | 1,400 |
| Sep 17, 2026 | 1,005.00 | 1,014.00 | 1,001.00 | 1,003.00 | 987.73 | 0.91% | 4,000 |
| Sep 16, 2026 | 997.00 | 1,000.00 | 993.00 | 994.00 | 978.87 | -0.50% | 4,000 |
| Sep 15, 2026 | 1,000.00 | 1,006.00 | 995.00 | 999.00 | 983.79 | -0.10% | 1,000 |
| Sep 14, 2026 | 1,003.00 | 1,016.00 | 989.00 | 1,000.00 | 984.77 | -0.30% | 6,600 |
| Sep 11, 2026 | 1,006.00 | 1,006.00 | 1,003.00 | 1,003.00 | 987.73 | -1.57% | 900 |
| Sep 10, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,019.00 | 1,003.48 | 0.89% | 400 |
| Sep 9, 2026 | 999.00 | 1,017.00 | 997.00 | 1,010.00 | 994.62 | 1.00% | 2,500 |
| Sep 8, 2026 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 984.77 | 0.30% | 5,800 |
| Sep 7, 2026 | 1,013.00 | 1,019.00 | 992.00 | 997.00 | 981.82 | -1.38% | 8,100 |
| Sep 4, 2026 | 1,010.00 | 1,017.00 | 1,010.00 | 1,011.00 | 995.61 | - | 2,000 |
| Sep 3, 2026 | 1,023.00 | 1,029.00 | 1,011.00 | 1,011.00 | 995.61 | -1.08% | 7,400 |
| Sep 2, 2026 | 1,040.00 | 1,040.00 | 1,021.00 | 1,022.00 | 1,006.44 | -1.73% | 7,100 |
| Sep 1, 2026 | 1,049.00 | 1,052.00 | 1,021.00 | 1,040.00 | 1,024.17 | -0.76% | 12,500 |
| Aug 31, 2026 | 1,031.00 | 1,049.00 | 1,031.00 | 1,048.00 | 1,032.04 | 1.65% | 10,600 |
| Aug 28, 2026 | 1,016.00 | 1,035.00 | 1,016.00 | 1,031.00 | 1,015.30 | 1.58% | 8,000 |
| Aug 27, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,015.00 | 999.55 | 1.30% | 2,400 |
| Aug 26, 2026 | 1,001.00 | 1,003.00 | 982.00 | 1,002.00 | 986.74 | 0.10% | 10,700 |
| Aug 25, 2026 | 999.00 | 1,010.00 | 998.00 | 1,001.00 | 985.76 | 0.10% | 2,400 |
| Aug 24, 2026 | 1,006.00 | 1,007.00 | 1,000.00 | 1,000.00 | 984.77 | -0.70% | 2,300 |
| Aug 21, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 991.67 | -0.20% | 200 |
| Aug 20, 2026 | 1,010.00 | 1,012.00 | 1,001.00 | 1,009.00 | 993.64 | 1.41% | 2,100 |
| Aug 19, 2026 | 1,033.00 | 1,050.00 | 993.00 | 995.00 | 979.85 | -4.33% | 16,100 |
| Aug 18, 2026 | 1,049.00 | 1,049.00 | 1,025.00 | 1,040.00 | 1,024.17 | 0.10% | 3,700 |
| Aug 17, 2026 | 1,025.00 | 1,042.00 | 1,024.00 | 1,039.00 | 1,023.18 | 1.96% | 7,300 |
| Aug 14, 2026 | 1,015.00 | 1,019.00 | 1,014.00 | 1,019.00 | 1,003.48 | 1.39% | 2,900 |
| Aug 13, 2026 | 1,006.00 | 1,014.00 | 1,003.00 | 1,005.00 | 989.70 | -0.30% | 1,600 |
| Aug 12, 2026 | 1,001.00 | 1,010.00 | 998.00 | 1,008.00 | 992.65 | -1.47% | 8,800 |
| Aug 10, 2026 | 1,040.00 | 1,048.00 | 1,015.00 | 1,023.00 | 1,007.42 | 3.02% | 41,400 |
| Aug 7, 2026 | 969.00 | 1,013.00 | 965.00 | 993.00 | 977.88 | 3.87% | 15,300 |
| Aug 6, 2026 | 957.00 | 969.00 | 953.00 | 956.00 | 941.44 | -0.93% | 7,100 |
| Aug 5, 2026 | 956.00 | 965.00 | 956.00 | 965.00 | 950.31 | 1.47% | 3,800 |
| Aug 4, 2026 | 954.00 | 957.00 | 948.00 | 951.00 | 936.52 | 0.42% | 3,400 |
| Aug 3, 2026 | 948.00 | 950.00 | 945.00 | 947.00 | 932.58 | -0.94% | 1,500 |
| Jul 31, 2026 | 950.00 | 956.00 | 945.00 | 956.00 | 941.44 | 0.95% | 3,400 |
| Jul 30, 2026 | 945.00 | 948.00 | 935.00 | 947.00 | 932.58 | - | 3,000 |
| Jul 29, 2026 | 929.00 | 954.00 | 928.00 | 947.00 | 932.58 | 1.28% | 2,400 |
| Jul 28, 2026 | 949.00 | 956.00 | 933.00 | 935.00 | 920.76 | -1.48% | 16,600 |
| Jul 27, 2026 | 940.00 | 957.00 | 940.00 | 949.00 | 934.55 | 2.48% | 5,900 |
| Jul 24, 2026 | 941.00 | 941.00 | 926.00 | 926.00 | 911.90 | -1.59% | 2,600 |
| Jul 23, 2026 | 927.00 | 941.00 | 927.00 | 941.00 | 926.67 | 2.62% | 18,300 |