Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan · Delayed Price · Currency is JPY 5,950.00
+140.00 (2.41%)
Mar 5, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,930.00 | 6,120.00 | 5,860.00 | 5,930.00 | - | 2.07% | 155,600 |
| Mar 4, 2026 | 5,710.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,810.00 | - | 191,600 |
| Mar 3, 2026 | 5,790.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.35% | 236,400 |
| Mar 2, 2026 | 5,600.00 | 5,790.00 | 5,540.00 | 5,790.00 | 5,790.00 | 3.39% | 159,200 |
| Feb 27, 2026 | 5,520.00 | 5,610.00 | 5,470.00 | 5,600.00 | 5,600.00 | 1.82% | 118,700 |
| Feb 26, 2026 | 5,630.00 | 5,650.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.96% | 103,900 |
| Feb 25, 2026 | 5,580.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | 0.54% | 135,100 |
| Feb 24, 2026 | 5,450.00 | 5,580.00 | 5,370.00 | 5,580.00 | 5,580.00 | 2.39% | 144,500 |
| Feb 20, 2026 | 5,450.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,450.00 | -0.18% | 62,200 |
| Feb 19, 2026 | 5,420.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 96,100 |
| Feb 18, 2026 | 5,320.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,410.00 | 2.66% | 141,500 |
| Feb 17, 2026 | 5,240.00 | 5,450.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.57% | 136,400 |
| Feb 16, 2026 | 5,180.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1.16% | 125,500 |
| Feb 13, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,180.00 | 5,180.00 | -3.18% | 110,400 |
| Feb 12, 2026 | 5,240.00 | 5,360.00 | 5,030.00 | 5,350.00 | 5,350.00 | 12.51% | 482,400 |
| Feb 10, 2026 | 4,775.00 | 4,790.00 | 4,695.00 | 4,755.00 | 4,755.00 | -0.73% | 116,300 |
| Feb 9, 2026 | 4,845.00 | 4,870.00 | 4,760.00 | 4,790.00 | 4,790.00 | 0.31% | 105,300 |
| Feb 6, 2026 | 4,730.00 | 4,780.00 | 4,690.00 | 4,775.00 | 4,775.00 | 0.95% | 56,300 |
| Feb 5, 2026 | 4,775.00 | 4,780.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.32% | 40,800 |
| Feb 4, 2026 | 4,650.00 | 4,735.00 | 4,625.00 | 4,715.00 | 4,715.00 | 1.73% | 46,600 |
| Feb 3, 2026 | 4,505.00 | 4,645.00 | 4,505.00 | 4,635.00 | 4,635.00 | 2.32% | 86,700 |
| Feb 2, 2026 | 4,600.00 | 4,630.00 | 4,505.00 | 4,530.00 | 4,530.00 | -1.31% | 92,200 |
| Jan 30, 2026 | 4,570.00 | 4,600.00 | 4,545.00 | 4,590.00 | 4,590.00 | 0.44% | 71,000 |
| Jan 29, 2026 | 4,535.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,570.00 | 0.33% | 103,200 |
| Jan 28, 2026 | 4,600.00 | 4,620.00 | 4,555.00 | 4,555.00 | 4,555.00 | -2.46% | 62,300 |
| Jan 27, 2026 | 4,645.00 | 4,675.00 | 4,615.00 | 4,670.00 | 4,670.00 | -0.64% | 56,600 |
| Jan 26, 2026 | 4,695.00 | 4,760.00 | 4,675.00 | 4,700.00 | 4,700.00 | -1.36% | 75,600 |
| Jan 23, 2026 | 4,775.00 | 4,780.00 | 4,740.00 | 4,765.00 | 4,765.00 | 0.32% | 60,700 |
| Jan 22, 2026 | 4,710.00 | 4,750.00 | 4,665.00 | 4,750.00 | 4,750.00 | 1.60% | 84,200 |
| Jan 21, 2026 | 4,735.00 | 4,750.00 | 4,655.00 | 4,675.00 | 4,675.00 | -2.71% | 66,200 |
| Jan 20, 2026 | 4,805.00 | 4,810.00 | 4,760.00 | 4,805.00 | 4,805.00 | 0.52% | 56,900 |
| Jan 19, 2026 | 4,820.00 | 4,830.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.73% | 44,200 |
| Jan 16, 2026 | 4,765.00 | 4,820.00 | 4,755.00 | 4,815.00 | 4,815.00 | 1.26% | 66,800 |
| Jan 15, 2026 | 4,705.00 | 4,775.00 | 4,705.00 | 4,755.00 | 4,755.00 | 1.06% | 71,600 |
| Jan 14, 2026 | 4,700.00 | 4,720.00 | 4,635.00 | 4,705.00 | 4,705.00 | -0.32% | 93,400 |
| Jan 13, 2026 | 4,690.00 | 4,755.00 | 4,660.00 | 4,720.00 | 4,720.00 | 1.72% | 84,900 |
| Jan 9, 2026 | 4,640.00 | 4,670.00 | 4,605.00 | 4,640.00 | 4,640.00 | 0.98% | 82,500 |
| Jan 8, 2026 | 4,580.00 | 4,655.00 | 4,565.00 | 4,595.00 | 4,595.00 | - | 67,200 |
| Jan 7, 2026 | 4,550.00 | 4,605.00 | 4,505.00 | 4,595.00 | 4,595.00 | 0.44% | 80,300 |
| Jan 6, 2026 | 4,475.00 | 4,595.00 | 4,475.00 | 4,575.00 | 4,575.00 | 2.35% | 168,900 |
| Jan 5, 2026 | 4,420.00 | 4,470.00 | 4,420.00 | 4,470.00 | 4,470.00 | 1.13% | 61,400 |
| Dec 30, 2025 | 4,445.00 | 4,460.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.79% | 58,500 |
| Dec 29, 2025 | 4,450.00 | 4,460.00 | 4,400.00 | 4,455.00 | 4,455.00 | 0.56% | 61,000 |
| Dec 26, 2025 | 4,420.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,430.00 | 0.11% | 50,400 |
| Dec 25, 2025 | 4,420.00 | 4,430.00 | 4,370.00 | 4,425.00 | 4,425.00 | 0.68% | 81,600 |
| Dec 24, 2025 | 4,410.00 | 4,435.00 | 4,375.00 | 4,395.00 | 4,395.00 | -0.34% | 122,000 |
| Dec 23, 2025 | 4,360.00 | 4,430.00 | 4,350.00 | 4,410.00 | 4,410.00 | 1.73% | 60,200 |
| Dec 22, 2025 | 4,275.00 | 4,355.00 | 4,265.00 | 4,335.00 | 4,335.00 | 0.70% | 84,400 |
| Dec 19, 2025 | 4,275.00 | 4,310.00 | 4,270.00 | 4,305.00 | 4,305.00 | 0.70% | 78,200 |
| Dec 18, 2025 | 4,290.00 | 4,305.00 | 4,270.00 | 4,275.00 | 4,275.00 | 0.35% | 84,700 |