Fukuyama Transporting Co., Ltd. (TYO:9075)
Japan · Delayed Price · Currency is JPY 6,480.00
+90.00 (1.41%)
Aug 21, 2026, 3:30 PM JST
Fukuyama Transporting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,450.00 | 6,540.00 | 6,310.00 | 6,480.00 | 6,480.00 | 1.41% | 86,300 |
| Aug 20, 2026 | 6,300.00 | 6,410.00 | 6,260.00 | 6,390.00 | 6,390.00 | 1.27% | 124,500 |
| Aug 19, 2026 | 6,350.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.63% | 112,400 |
| Aug 18, 2026 | 6,350.00 | 6,430.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.31% | 120,500 |
| Aug 17, 2026 | 6,310.00 | 6,430.00 | 6,260.00 | 6,370.00 | 6,370.00 | 2.08% | 117,000 |
| Aug 14, 2026 | 6,210.00 | 6,270.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.97% | 96,100 |
| Aug 13, 2026 | 6,260.00 | 6,300.00 | 6,130.00 | 6,180.00 | 6,180.00 | 0.16% | 92,500 |
| Aug 12, 2026 | 6,110.00 | 6,210.00 | 6,010.00 | 6,170.00 | 6,170.00 | 1.98% | 123,100 |
| Aug 10, 2026 | 5,990.00 | 6,200.00 | 5,830.00 | 6,050.00 | 6,050.00 | -0.66% | 127,600 |
| Aug 7, 2026 | 6,290.00 | 6,330.00 | 6,010.00 | 6,090.00 | 6,090.00 | 7.79% | 340,500 |
| Aug 6, 2026 | 5,780.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.25% | 71,500 |
| Aug 5, 2026 | 5,760.00 | 5,780.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1.40% | 60,100 |
| Aug 4, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.21% | 73,000 |
| Aug 3, 2026 | 5,870.00 | 5,870.00 | 5,700.00 | 5,770.00 | 5,770.00 | -3.35% | 111,900 |
| 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 |