Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan · Delayed Price · Currency is JPY 6,090.00
+210.00 (3.57%)
Oct 5, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,860.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.85% | 50,000 |
| Oct 1, 2026 | 6,000.00 | 6,000.00 | 5,840.00 | 5,860.00 | 5,860.00 | -2.50% | 85,300 |
| Sep 30, 2026 | 6,000.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | -0.17% | 73,000 |
| Sep 29, 2026 | 6,190.00 | 6,190.00 | 5,980.00 | 6,020.00 | 6,020.00 | -2.75% | 66,500 |
| Sep 28, 2026 | 6,300.00 | 6,320.00 | 6,190.00 | 6,240.00 | 6,190.00 | -1.58% | 58,100 |
| Sep 25, 2026 | 6,360.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,289.20 | -0.47% | 68,300 |
| Sep 24, 2026 | 6,380.00 | 6,380.00 | 6,270.00 | 6,370.00 | 6,318.96 | 0.47% | 71,900 |
| Sep 18, 2026 | 6,390.00 | 6,430.00 | 6,330.00 | 6,340.00 | 6,289.20 | -0.78% | 93,600 |
| Sep 17, 2026 | 6,310.00 | 6,460.00 | 6,280.00 | 6,390.00 | 6,338.80 | 0.79% | 80,300 |
| Sep 16, 2026 | 6,250.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,289.20 | 1.44% | 67,600 |
| Sep 15, 2026 | 6,280.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,199.92 | 0.97% | 56,000 |
| Sep 14, 2026 | 6,110.00 | 6,290.00 | 6,110.00 | 6,190.00 | 6,140.40 | 0.81% | 73,600 |
| Sep 11, 2026 | 5,970.00 | 6,180.00 | 5,940.00 | 6,140.00 | 6,090.80 | 1.32% | 56,500 |
| Sep 10, 2026 | 6,000.00 | 6,080.00 | 5,950.00 | 6,060.00 | 6,011.44 | 0.50% | 48,700 |
| Sep 9, 2026 | 6,110.00 | 6,130.00 | 6,030.00 | 6,030.00 | 5,981.68 | -2.11% | 54,400 |
| Sep 8, 2026 | 6,130.00 | 6,220.00 | 6,130.00 | 6,160.00 | 6,110.64 | -1.12% | 51,400 |
| Sep 7, 2026 | 6,230.00 | 6,230.00 | 6,150.00 | 6,230.00 | 6,180.08 | 1.30% | 69,100 |
| Sep 4, 2026 | 6,200.00 | 6,220.00 | 6,100.00 | 6,150.00 | 6,100.72 | -1.60% | 80,500 |
| Sep 3, 2026 | 6,290.00 | 6,290.00 | 6,210.00 | 6,250.00 | 6,199.92 | 0.32% | 65,700 |
| Sep 2, 2026 | 6,340.00 | 6,380.00 | 6,200.00 | 6,230.00 | 6,180.08 | -2.66% | 128,900 |
| Sep 1, 2026 | 6,330.00 | 6,470.00 | 6,330.00 | 6,400.00 | 6,348.72 | 1.43% | 120,100 |
| Aug 31, 2026 | 6,330.00 | 6,340.00 | 6,280.00 | 6,310.00 | 6,259.44 | 0.16% | 76,400 |
| Aug 28, 2026 | 6,350.00 | 6,420.00 | 6,280.00 | 6,300.00 | 6,249.52 | -2.02% | 94,400 |
| Aug 27, 2026 | 6,310.00 | 6,460.00 | 6,310.00 | 6,430.00 | 6,378.48 | 1.90% | 83,300 |
| Aug 26, 2026 | 6,400.00 | 6,450.00 | 6,310.00 | 6,310.00 | 6,259.44 | -1.41% | 55,200 |
| Aug 25, 2026 | 6,530.00 | 6,530.00 | 6,370.00 | 6,400.00 | 6,348.72 | -0.47% | 94,200 |
| Aug 24, 2026 | 6,480.00 | 6,480.00 | 6,400.00 | 6,430.00 | 6,378.48 | -0.77% | 73,600 |
| Aug 21, 2026 | 6,450.00 | 6,540.00 | 6,310.00 | 6,480.00 | 6,428.08 | 1.41% | 86,300 |
| Aug 20, 2026 | 6,300.00 | 6,410.00 | 6,260.00 | 6,390.00 | 6,338.80 | 1.27% | 124,500 |
| Aug 19, 2026 | 6,350.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,259.44 | -0.63% | 112,400 |
| Aug 18, 2026 | 6,350.00 | 6,430.00 | 6,300.00 | 6,350.00 | 6,299.12 | -0.31% | 120,500 |
| Aug 17, 2026 | 6,310.00 | 6,430.00 | 6,260.00 | 6,370.00 | 6,318.96 | 2.08% | 117,000 |
| Aug 14, 2026 | 6,210.00 | 6,270.00 | 6,190.00 | 6,240.00 | 6,190.00 | 0.97% | 96,100 |
| Aug 13, 2026 | 6,260.00 | 6,300.00 | 6,130.00 | 6,180.00 | 6,130.48 | 0.16% | 92,500 |
| Aug 12, 2026 | 6,110.00 | 6,210.00 | 6,010.00 | 6,170.00 | 6,120.56 | 1.98% | 123,100 |
| Aug 10, 2026 | 5,990.00 | 6,200.00 | 5,830.00 | 6,050.00 | 6,001.52 | -0.66% | 127,600 |
| Aug 7, 2026 | 6,290.00 | 6,330.00 | 6,010.00 | 6,090.00 | 6,041.20 | 7.79% | 340,500 |
| Aug 6, 2026 | 5,780.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,604.73 | -2.25% | 71,500 |
| Aug 5, 2026 | 5,760.00 | 5,780.00 | 5,670.00 | 5,780.00 | 5,733.69 | 1.40% | 60,100 |
| Aug 4, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,700.00 | 5,654.33 | -1.21% | 73,000 |
| Aug 3, 2026 | 5,870.00 | 5,870.00 | 5,700.00 | 5,770.00 | 5,723.77 | -3.35% | 111,900 |
| Jul 31, 2026 | 5,990.00 | 6,070.00 | 5,910.00 | 5,970.00 | 5,922.16 | -1.32% | 99,300 |
| Jul 30, 2026 | 6,060.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,001.52 | -1.47% | 101,700 |
| Jul 29, 2026 | 6,080.00 | 6,140.00 | 5,990.00 | 6,140.00 | 6,090.80 | - | 115,500 |
| Jul 28, 2026 | 6,120.00 | 6,200.00 | 6,080.00 | 6,140.00 | 6,090.80 | 0.49% | 83,200 |
| Jul 27, 2026 | 6,210.00 | 6,230.00 | 6,060.00 | 6,110.00 | 6,061.04 | - | 86,600 |
| Jul 24, 2026 | 6,150.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,061.04 | -0.65% | 107,500 |
| Jul 23, 2026 | 6,170.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,100.72 | -0.16% | 105,500 |
| Jul 22, 2026 | 6,320.00 | 6,320.00 | 6,130.00 | 6,160.00 | 6,110.64 | -3.30% | 119,300 |
| Jul 21, 2026 | 6,390.00 | 6,520.00 | 6,230.00 | 6,370.00 | 6,318.96 | 4.43% | 252,700 |