Skip to main content
logo
Fuji Kyuko Co., Ltd. (TYO:9010)
Japan flag Japan · Delayed Price · Currency is JPY
2,045.00
-125.00 (-5.76%)
Aug 7, 2025, 3:30 PM JST

Fuji Kyuko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,100.002,100.002,026.002,041.00--5.94%439,600
Aug 6, 20252,157.002,190.002,151.002,170.002,170.000.93%90,400
Aug 5, 20252,155.002,182.002,150.002,150.002,150.00-0.23%98,100
Aug 4, 20252,172.002,176.002,142.002,155.002,155.00-1.10%90,600
Aug 1, 20252,133.002,179.002,132.002,179.002,179.002.16%148,900
Jul 31, 20252,124.002,139.002,110.002,133.002,133.001.14%82,100
Jul 30, 20252,088.002,120.002,088.002,109.002,109.001.05%100,700
Jul 29, 20252,120.002,120.002,077.002,087.002,087.00-1.70%101,500
Jul 28, 20252,086.002,124.002,075.002,123.002,123.002.56%133,900
Jul 25, 20252,065.002,082.002,055.002,070.002,070.000.24%111,400
Jul 24, 20252,074.002,097.002,065.002,065.002,065.000.10%106,400
Jul 23, 20252,045.002,087.002,045.002,063.002,063.001.63%139,500
Jul 22, 20252,013.002,040.001,993.002,030.002,030.000.79%144,800
Jul 18, 20252,010.002,019.002,005.002,014.002,014.000.50%57,800
Jul 17, 20251,991.002,012.001,983.002,004.002,004.000.20%79,300
Jul 16, 20252,012.002,021.002,000.002,000.002,000.00-0.79%96,900
Jul 15, 20252,040.002,049.002,012.002,016.002,016.00-1.22%80,600
Jul 14, 20252,061.002,076.002,031.002,041.002,041.00-0.92%111,400
Jul 11, 20252,065.002,087.002,050.002,060.002,060.000.10%103,100
Jul 10, 20252,061.002,068.002,034.002,058.002,058.00-0.15%94,000
Jul 9, 20252,064.002,079.002,051.002,061.002,061.000.15%71,600
Jul 8, 20252,035.002,059.002,025.002,058.002,058.000.83%99,200
Jul 7, 20252,027.002,063.002,025.002,041.002,041.000.34%120,200
Jul 4, 20252,027.002,034.002,007.002,034.002,034.000.35%104,800
Jul 3, 20252,024.002,050.002,013.002,027.002,027.00-118,000
Jul 2, 20252,040.002,103.002,027.002,027.002,027.000.20%210,700
Jul 1, 20252,085.002,106.002,018.002,023.002,023.00-2.88%135,100
Jun 30, 20252,069.002,085.002,061.002,083.002,083.001.56%128,800
Jun 27, 20252,017.002,089.002,017.002,051.002,051.002.45%238,400
Jun 26, 20251,997.002,010.001,983.002,002.002,002.00-0.25%132,600
Jun 25, 20251,958.002,021.001,938.002,007.002,007.003.24%216,800
Jun 24, 20251,950.001,956.001,934.001,944.001,944.000.83%80,400
Jun 23, 20251,931.001,942.001,908.001,928.001,928.00-1.13%162,200
Jun 20, 20251,980.001,981.001,950.001,950.001,950.00-1.66%162,900
Jun 19, 20251,984.002,009.001,982.001,983.001,983.00-0.35%58,300
Jun 18, 20251,998.002,002.001,980.001,990.001,990.00-0.40%139,600
Jun 17, 20251,973.002,006.001,970.001,998.001,998.002.62%164,900
Jun 16, 20251,977.001,984.001,934.001,947.001,947.00-1.52%220,700
Jun 13, 20251,995.002,004.001,967.001,977.001,977.00-0.90%202,300
Jun 12, 20252,023.002,026.001,995.001,995.001,995.00-1.77%225,000
Jun 11, 20252,035.002,040.002,026.002,031.002,031.000.30%57,200
Jun 10, 20252,019.002,044.002,014.002,025.002,025.000.30%112,800
Jun 9, 20252,032.002,037.002,015.002,019.002,019.00-0.64%116,300
Jun 6, 20252,040.002,051.002,032.002,032.002,032.00-0.29%83,100
Jun 5, 20252,051.002,054.002,033.002,038.002,038.00-0.83%108,600
Jun 4, 20252,086.002,100.002,055.002,055.002,055.00-2.00%113,300
Jun 3, 20252,177.002,177.002,096.002,097.002,097.00-3.72%149,600
Jun 2, 20252,130.002,198.002,122.002,178.002,178.002.01%147,000
May 30, 20252,160.002,160.002,125.002,135.002,135.00-1.25%180,200
May 29, 20252,141.002,181.002,131.002,162.002,162.000.84%127,500