Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan · Delayed Price · Currency is JPY 5,970.00
-40.00 (-0.67%)
Jun 19, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,970.00 | 6,100.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.67% | 258,700 |
| Jun 18, 2026 | 6,090.00 | 6,120.00 | 5,970.00 | 6,010.00 | 6,010.00 | -1.64% | 115,200 |
| Jun 17, 2026 | 6,210.00 | 6,230.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.61% | 85,500 |
| Jun 16, 2026 | 6,300.00 | 6,390.00 | 6,140.00 | 6,210.00 | 6,210.00 | -1.43% | 133,400 |
| Jun 15, 2026 | 6,410.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.16% | 134,000 |
| Jun 12, 2026 | 6,520.00 | 6,520.00 | 6,240.00 | 6,290.00 | 6,290.00 | -2.78% | 122,500 |
| Jun 11, 2026 | 6,550.00 | 6,610.00 | 6,350.00 | 6,470.00 | 6,470.00 | -0.15% | 135,300 |
| Jun 10, 2026 | 6,790.00 | 6,810.00 | 6,480.00 | 6,480.00 | 6,480.00 | -3.86% | 71,000 |
| Jun 9, 2026 | 6,840.00 | 6,910.00 | 6,700.00 | 6,740.00 | 6,740.00 | -1.03% | 105,000 |
| Jun 8, 2026 | 6,700.00 | 6,810.00 | 6,630.00 | 6,810.00 | 6,810.00 | 0.15% | 117,000 |
| Jun 5, 2026 | 6,880.00 | 6,950.00 | 6,760.00 | 6,800.00 | 6,800.00 | -0.58% | 128,200 |
| Jun 4, 2026 | 7,050.00 | 7,100.00 | 6,750.00 | 6,840.00 | 6,840.00 | 4.43% | 236,400 |
| Jun 3, 2026 | 6,590.00 | 6,660.00 | 6,480.00 | 6,550.00 | 6,550.00 | 0.92% | 63,700 |
| Jun 2, 2026 | 6,570.00 | 6,650.00 | 6,390.00 | 6,490.00 | 6,490.00 | -1.22% | 145,000 |
| Jun 1, 2026 | 6,790.00 | 6,820.00 | 6,570.00 | 6,570.00 | 6,570.00 | -4.37% | 154,500 |
| May 29, 2026 | 6,740.00 | 6,980.00 | 6,710.00 | 6,870.00 | 6,870.00 | 4.57% | 247,300 |
| May 28, 2026 | 6,490.00 | 6,780.00 | 6,480.00 | 6,570.00 | 6,570.00 | 2.66% | 185,100 |
| May 27, 2026 | 6,170.00 | 6,420.00 | 6,130.00 | 6,400.00 | 6,400.00 | 2.73% | 168,900 |
| May 26, 2026 | 6,200.00 | 6,240.00 | 6,120.00 | 6,230.00 | 6,230.00 | 0.48% | 115,500 |
| May 25, 2026 | 6,320.00 | 6,360.00 | 6,120.00 | 6,200.00 | 6,200.00 | -1.90% | 104,200 |
| May 22, 2026 | 6,240.00 | 6,410.00 | 6,130.00 | 6,320.00 | 6,320.00 | 1.28% | 154,700 |
| May 21, 2026 | 6,030.00 | 6,310.00 | 5,990.00 | 6,240.00 | 6,240.00 | 5.23% | 157,900 |
| May 20, 2026 | 6,110.00 | 6,110.00 | 5,890.00 | 5,930.00 | 5,930.00 | -3.10% | 174,300 |
| May 19, 2026 | 5,840.00 | 6,140.00 | 5,810.00 | 6,120.00 | 6,120.00 | 5.15% | 202,500 |
| May 18, 2026 | 5,780.00 | 5,930.00 | 5,660.00 | 5,820.00 | 5,820.00 | -0.85% | 256,000 |
| May 15, 2026 | 5,510.00 | 5,880.00 | 5,480.00 | 5,870.00 | 5,870.00 | 10.55% | 488,100 |
| May 14, 2026 | 5,240.00 | 5,380.00 | 5,210.00 | 5,310.00 | 5,310.00 | 1.34% | 70,100 |
| May 13, 2026 | 5,280.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.19% | 64,400 |
| May 12, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 61,200 |
| May 11, 2026 | 5,300.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.32% | 51,800 |
| May 8, 2026 | 5,200.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1.72% | 73,500 |
| May 7, 2026 | 5,100.00 | 5,280.00 | 5,050.00 | 5,230.00 | 5,230.00 | 2.55% | 96,200 |
| May 1, 2026 | 5,190.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.73% | 88,100 |
| Apr 30, 2026 | 5,170.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | -3.35% | 94,800 |
| Apr 28, 2026 | 5,140.00 | 5,370.00 | 5,140.00 | 5,370.00 | 5,370.00 | 4.88% | 93,600 |
| Apr 27, 2026 | 5,180.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.16% | 54,300 |
| Apr 24, 2026 | 5,190.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.19% | 38,100 |
| Apr 23, 2026 | 5,190.00 | 5,230.00 | 5,130.00 | 5,170.00 | 5,170.00 | -1.52% | 61,500 |
| Apr 22, 2026 | 5,320.00 | 5,380.00 | 5,230.00 | 5,250.00 | 5,250.00 | -1.32% | 56,500 |
| Apr 21, 2026 | 5,360.00 | 5,370.00 | 5,280.00 | 5,320.00 | 5,320.00 | - | 56,700 |
| Apr 20, 2026 | 5,370.00 | 5,380.00 | 5,250.00 | 5,320.00 | 5,320.00 | - | 59,500 |
| Apr 17, 2026 | 5,380.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.93% | 47,300 |
| Apr 16, 2026 | 5,340.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 68,400 |
| Apr 15, 2026 | 5,480.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | - | 107,500 |
| Apr 14, 2026 | 5,550.00 | 5,550.00 | 5,320.00 | 5,380.00 | 5,380.00 | -2.18% | 122,400 |
| Apr 13, 2026 | 5,600.00 | 5,650.00 | 5,440.00 | 5,500.00 | 5,500.00 | -2.31% | 115,700 |
| Apr 10, 2026 | 5,880.00 | 5,890.00 | 5,600.00 | 5,630.00 | 5,630.00 | -3.60% | 84,200 |
| Apr 9, 2026 | 5,910.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.18% | 95,800 |
| Apr 8, 2026 | 5,820.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,910.00 | 3.14% | 92,900 |
| Apr 7, 2026 | 5,660.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.24% | 47,100 |