Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan · Delayed Price · Currency is JPY 5,970.00
-80.00 (-1.32%)
Jul 31, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,990.00 | 6,070.00 | 5,910.00 | 5,970.00 | 5,970.00 | -1.32% | 99,300 |
| Jul 30, 2026 | 6,060.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.47% | 101,700 |
| Jul 29, 2026 | 6,080.00 | 6,140.00 | 5,990.00 | 6,140.00 | 6,140.00 | - | 115,500 |
| Jul 28, 2026 | 6,120.00 | 6,200.00 | 6,080.00 | 6,140.00 | 6,140.00 | 0.49% | 83,200 |
| Jul 27, 2026 | 6,210.00 | 6,230.00 | 6,060.00 | 6,110.00 | 6,110.00 | - | 86,600 |
| Jul 24, 2026 | 6,150.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,110.00 | -0.65% | 107,500 |
| Jul 23, 2026 | 6,170.00 | 6,210.00 | 6,040.00 | 6,150.00 | 6,150.00 | -0.16% | 105,500 |
| Jul 22, 2026 | 6,320.00 | 6,320.00 | 6,130.00 | 6,160.00 | 6,160.00 | -3.30% | 119,300 |
| Jul 21, 2026 | 6,390.00 | 6,520.00 | 6,230.00 | 6,370.00 | 6,370.00 | 4.43% | 252,700 |
| Jul 17, 2026 | 6,050.00 | 6,140.00 | 5,940.00 | 6,100.00 | 6,100.00 | 0.16% | 178,200 |
| Jul 16, 2026 | 5,970.00 | 6,120.00 | 5,940.00 | 6,090.00 | 6,090.00 | 2.01% | 149,600 |
| Jul 15, 2026 | 5,660.00 | 6,020.00 | 5,660.00 | 5,970.00 | 5,970.00 | 6.23% | 216,900 |
| Jul 14, 2026 | 5,670.00 | 5,700.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.35% | 60,800 |
| Jul 13, 2026 | 5,660.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | - | 79,900 |
| Jul 10, 2026 | 5,700.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.53% | 114,100 |
| Jul 9, 2026 | 5,730.00 | 5,730.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.92% | 94,900 |
| Jul 8, 2026 | 5,720.00 | 5,800.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.52% | 84,500 |
| Jul 7, 2026 | 5,770.00 | 5,840.00 | 5,670.00 | 5,750.00 | 5,750.00 | -0.35% | 114,200 |
| Jul 6, 2026 | 5,810.00 | 5,840.00 | 5,690.00 | 5,770.00 | 5,770.00 | 1.05% | 86,400 |
| Jul 3, 2026 | 5,680.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,710.00 | 1.24% | 109,300 |
| Jul 2, 2026 | 5,600.00 | 5,720.00 | 5,540.00 | 5,640.00 | 5,640.00 | 2.55% | 133,700 |
| Jul 1, 2026 | 5,530.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.54% | 129,000 |
| Jun 30, 2026 | 5,590.00 | 5,590.00 | 5,430.00 | 5,530.00 | 5,530.00 | -1.07% | 144,200 |
| Jun 29, 2026 | 5,770.00 | 5,830.00 | 5,550.00 | 5,590.00 | 5,590.00 | -1.41% | 130,200 |
| Jun 26, 2026 | 5,760.00 | 5,760.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.70% | 73,800 |
| Jun 25, 2026 | 5,950.00 | 5,970.00 | 5,680.00 | 5,710.00 | 5,710.00 | -3.06% | 151,500 |
| Jun 24, 2026 | 6,040.00 | 6,060.00 | 5,870.00 | 5,890.00 | 5,890.00 | -2.48% | 104,600 |
| Jun 23, 2026 | 5,980.00 | 6,160.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.85% | 123,500 |
| Jun 22, 2026 | 5,940.00 | 6,000.00 | 5,920.00 | 5,930.00 | 5,930.00 | -0.67% | 96,800 |
| 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 |