Fushiki Kairiku Unso Co.,Ltd. (TYO:9361)
Japan · Delayed Price · Currency is JPY 2,490.00
+268.00 (12.06%)
Feb 12, 2026, 3:30 PM JST
Fushiki Kairiku Unso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2,300.00 | 2,490.00 | 2,300.00 | 2,490.00 | 2,490.00 | 12.06% | 5,400 |
| Feb 10, 2026 | 2,190.00 | 2,237.00 | 2,190.00 | 2,222.00 | 2,222.00 | 1.46% | 1,700 |
| Feb 9, 2026 | 2,145.00 | 2,237.00 | 2,145.00 | 2,190.00 | 2,190.00 | 2.38% | 1,500 |
| Feb 6, 2026 | 2,145.00 | 2,155.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0.23% | 800 |
| Feb 4, 2026 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 1.14% | 300 |
| Feb 3, 2026 | 2,122.00 | 2,122.00 | 2,106.00 | 2,110.00 | 2,110.00 | 0.29% | 600 |
| Feb 2, 2026 | 2,110.00 | 2,119.00 | 2,104.00 | 2,104.00 | 2,104.00 | -0.28% | 500 |
| Jan 30, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.52% | 300 |
| Jan 28, 2026 | 2,122.00 | 2,122.00 | 2,121.00 | 2,121.00 | 2,121.00 | 1.39% | 400 |
| Jan 27, 2026 | 2,185.00 | 2,185.00 | 2,031.00 | 2,092.00 | 2,092.00 | -4.30% | 1,400 |
| Jan 26, 2026 | 2,125.00 | 2,237.00 | 2,117.00 | 2,186.00 | 2,186.00 | 7.37% | 3,500 |
| Jan 23, 2026 | 2,125.00 | 2,125.00 | 2,036.00 | 2,036.00 | 2,036.00 | 0.54% | 1,400 |
| Jan 22, 2026 | 2,050.00 | 2,060.00 | 2,022.00 | 2,025.00 | 2,025.00 | -1.22% | 700 |
| Jan 21, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.39% | 200 |
| Jan 20, 2026 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - | 200 |
| Jan 19, 2026 | 2,077.00 | 2,096.00 | 2,040.00 | 2,079.00 | 2,079.00 | -2.16% | 3,700 |
| Jan 16, 2026 | 2,150.00 | 2,175.00 | 2,125.00 | 2,125.00 | 2,125.00 | -1.98% | 1,700 |
| Jan 15, 2026 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | -0.14% | 200 |
| Jan 14, 2026 | 2,180.00 | 2,202.00 | 2,171.00 | 2,171.00 | 2,171.00 | -1.45% | 400 |
| Jan 13, 2026 | 2,190.00 | 2,203.00 | 2,190.00 | 2,203.00 | 2,203.00 | 1.47% | 900 |
| Jan 9, 2026 | 2,152.00 | 2,199.00 | 2,150.00 | 2,171.00 | 2,171.00 | 0.88% | 1,200 |
| Jan 8, 2026 | 2,166.00 | 2,166.00 | 2,151.00 | 2,152.00 | 2,152.00 | -0.78% | 500 |
| Jan 7, 2026 | 2,250.00 | 2,250.00 | 2,167.00 | 2,169.00 | 2,169.00 | -3.17% | 1,900 |
| Jan 6, 2026 | 2,241.00 | 2,255.00 | 2,240.00 | 2,240.00 | 2,240.00 | 1.68% | 600 |
| Jan 5, 2026 | 2,140.00 | 2,274.00 | 2,140.00 | 2,203.00 | 2,203.00 | 2.47% | 1,700 |
| Dec 30, 2025 | 2,130.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | 1.22% | 400 |
| Dec 29, 2025 | 2,065.00 | 2,124.00 | 2,065.00 | 2,124.00 | 2,124.00 | 2.26% | 800 |
| Dec 25, 2025 | 2,047.00 | 2,077.00 | 2,047.00 | 2,077.00 | 2,057.00 | 1.91% | 300 |
| Dec 24, 2025 | 1,989.00 | 2,038.00 | 1,989.00 | 2,038.00 | 2,018.38 | 2.46% | 1,000 |
| Dec 23, 2025 | 1,998.00 | 1,999.00 | 1,989.00 | 1,989.00 | 1,969.85 | -0.45% | 600 |
| Dec 22, 2025 | 1,997.00 | 2,000.00 | 1,953.00 | 1,998.00 | 1,978.76 | 0.60% | 1,000 |
| Dec 19, 2025 | 1,945.00 | 1,986.00 | 1,945.00 | 1,986.00 | 1,966.88 | 1.38% | 700 |
| Dec 18, 2025 | 1,975.00 | 1,999.00 | 1,959.00 | 1,959.00 | 1,940.14 | -0.15% | 700 |
| Dec 17, 2025 | 1,843.00 | 2,099.00 | 1,843.00 | 1,962.00 | 1,943.11 | 9.85% | 5,700 |
| Dec 15, 2025 | 1,789.00 | 1,789.00 | 1,786.00 | 1,786.00 | 1,768.80 | -1.33% | 600 |
| Dec 9, 2025 | 1,802.00 | 1,810.00 | 1,802.00 | 1,810.00 | 1,792.57 | 0.50% | 200 |
| Dec 8, 2025 | 1,825.00 | 1,840.00 | 1,801.00 | 1,801.00 | 1,783.66 | -1.15% | 500 |
| Dec 5, 2025 | 1,823.00 | 1,823.00 | 1,822.00 | 1,822.00 | 1,804.46 | 2.94% | 300 |
| Dec 4, 2025 | 1,815.00 | 1,815.00 | 1,770.00 | 1,770.00 | 1,752.96 | -0.28% | 1,400 |
| Dec 3, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,757.91 | -1.39% | 100 |
| Dec 2, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,782.67 | -0.28% | 100 |
| Dec 1, 2025 | 1,793.00 | 1,805.00 | 1,758.00 | 1,805.00 | 1,787.62 | -1.10% | 600 |
| Nov 28, 2025 | 1,742.00 | 1,825.00 | 1,742.00 | 1,825.00 | 1,807.43 | 4.76% | 1,400 |
| Nov 27, 2025 | 1,735.00 | 1,742.00 | 1,721.00 | 1,742.00 | 1,725.23 | 0.40% | 600 |
| Nov 26, 2025 | 1,784.00 | 1,784.00 | 1,735.00 | 1,735.00 | 1,718.29 | - | 900 |
| Nov 25, 2025 | 1,712.00 | 1,735.00 | 1,712.00 | 1,735.00 | 1,718.29 | 1.70% | 300 |
| Nov 21, 2025 | 1,726.00 | 1,726.00 | 1,705.00 | 1,706.00 | 1,689.57 | -2.51% | 400 |
| Nov 20, 2025 | 1,768.00 | 1,768.00 | 1,750.00 | 1,750.00 | 1,733.15 | -0.91% | 2,300 |
| Nov 19, 2025 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,748.99 | 0.17% | 100 |
| Nov 18, 2025 | 1,762.00 | 1,763.00 | 1,762.00 | 1,763.00 | 1,746.02 | -0.11% | 300 |