Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan · Delayed Price · Currency is JPY 6,870.00
+300.00 (4.57%)
May 29, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5,680.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.35% | 53,500 |
| Apr 3, 2026 | 5,650.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.53% | 70,000 |
| Apr 2, 2026 | 5,610.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,650.00 | 1.62% | 101,500 |
| Apr 1, 2026 | 5,410.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 4.71% | 108,400 |
| Mar 31, 2026 | 5,350.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.48% | 79,200 |
| Mar 30, 2026 | 5,340.00 | 5,420.00 | 5,330.00 | 5,390.00 | 5,390.00 | -3.27% | 89,500 |
| Mar 27, 2026 | 5,620.00 | 5,640.00 | 5,540.00 | 5,610.00 | 5,572.00 | -0.18% | 69,800 |
| Mar 26, 2026 | 5,710.00 | 5,720.00 | 5,550.00 | 5,620.00 | 5,581.93 | -1.40% | 54,000 |
| Mar 25, 2026 | 5,600.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,661.39 | 1.97% | 86,700 |
| Mar 24, 2026 | 5,460.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,552.14 | 5.08% | 143,400 |
| Mar 23, 2026 | 5,460.00 | 5,460.00 | 5,300.00 | 5,320.00 | 5,283.96 | -3.62% | 117,500 |
| Mar 19, 2026 | 5,650.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,482.61 | -3.66% | 168,700 |
| Mar 18, 2026 | 5,600.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,691.19 | 2.69% | 87,600 |
| Mar 17, 2026 | 5,580.00 | 5,660.00 | 5,550.00 | 5,580.00 | 5,542.20 | 0.72% | 60,000 |
| Mar 16, 2026 | 5,500.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,502.47 | 0.73% | 119,800 |