Skip to main content
logo
Fujita Kanko Inc. (TYO:9722)
Japan flag Japan · Delayed Price · Currency is JPY
2,094.00
-3.00 (-0.14%)
At close: Mar 13, 2026

Fujita Kanko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,058.002,107.002,058.002,094.002,094.00-0.14%147,100
Mar 12, 20262,140.002,140.002,087.002,097.002,097.00-2.92%205,800
Mar 11, 20262,179.002,205.002,159.002,160.002,160.00-0.96%188,000
Mar 10, 20262,200.002,218.002,163.002,181.002,181.001.02%162,800
Mar 9, 20262,128.002,166.002,101.002,159.002,159.00-3.96%263,600
Mar 6, 20262,226.002,248.002,195.002,248.002,248.001.08%151,400
Mar 5, 20262,253.002,289.002,210.002,224.002,224.000.72%233,700
Mar 4, 20262,252.002,273.002,196.002,208.002,208.00-2.90%443,800
Mar 3, 20262,334.002,350.002,273.002,274.002,274.00-3.28%500,400
Mar 2, 20262,330.002,359.002,294.002,351.002,351.00-0.17%277,800
Feb 27, 20262,377.002,400.002,352.002,355.002,355.00-0.88%247,800
Feb 26, 20262,330.002,384.002,318.002,376.002,376.002.46%284,800
Feb 25, 20262,312.002,337.002,308.002,319.002,319.00-0.22%199,300
Feb 24, 20262,323.002,350.002,301.002,324.002,324.000.13%189,100
Feb 20, 20262,353.002,355.002,308.002,321.002,321.00-2.76%254,800
Feb 19, 20262,396.002,417.002,354.002,387.002,387.000.25%193,400
Feb 18, 20262,389.002,415.002,343.002,381.002,381.001.32%279,900
Feb 17, 20262,393.002,412.002,325.002,350.002,350.00-1.51%390,400
Feb 16, 20262,365.002,396.002,315.002,386.002,386.001.27%442,600
Feb 13, 20262,385.002,440.002,314.002,356.002,356.00-0.59%787,400
Feb 12, 20262,400.002,498.002,280.002,370.002,370.00-14.75%1,658,000
Feb 10, 20262,619.002,832.002,594.002,780.002,780.007.21%631,600
Feb 9, 20262,602.002,614.002,544.002,593.002,593.001.61%242,600
Feb 6, 20262,525.002,563.002,501.002,552.002,552.001.03%270,600
Feb 5, 20262,509.002,560.002,483.002,526.002,526.001.00%342,000
Feb 4, 20262,363.002,509.002,363.002,501.002,501.006.20%618,700
Feb 3, 20262,405.002,405.002,277.002,355.002,355.00-1.83%736,900
Feb 2, 20262,491.002,523.002,392.002,399.002,399.00-3.58%486,400
Jan 30, 20262,587.002,587.002,437.002,488.002,488.00-4.16%472,500
Jan 29, 20262,604.002,612.002,564.002,596.002,596.00-0.92%226,500
Jan 28, 20262,670.002,671.002,604.002,620.002,620.00-2.35%275,400
Jan 27, 20262,696.002,729.002,673.002,683.002,683.00-0.45%244,100
Jan 26, 20262,685.002,709.002,670.002,695.002,695.00-0.77%217,700
Jan 23, 20262,741.002,791.002,714.002,716.002,716.000.22%185,300
Jan 22, 20262,700.002,722.002,685.002,710.002,710.000.89%220,500
Jan 21, 20262,712.002,721.002,660.002,686.002,686.00-2.75%221,200
Jan 20, 20262,654.002,773.002,652.002,762.002,762.003.64%202,200
Jan 19, 20262,711.002,721.002,658.002,665.002,665.00-1.66%167,100
Jan 16, 20262,720.002,768.002,686.002,710.002,710.00-0.40%234,900
Jan 15, 20262,710.002,747.002,689.002,721.002,721.001.30%216,700
Jan 14, 20262,670.002,714.002,664.002,686.002,686.000.60%211,300
Jan 13, 20262,719.002,728.002,640.002,670.002,670.00-1.73%276,600
Jan 9, 20262,777.002,780.002,698.002,717.002,717.00-0.66%301,700
Jan 8, 20262,648.002,770.002,628.002,735.002,735.004.95%419,700
Jan 7, 20262,585.002,653.002,570.002,606.002,606.00-0.15%270,700
Jan 6, 20262,552.002,619.002,552.002,610.002,610.001.48%283,100
Jan 5, 20262,620.002,639.002,547.002,572.002,572.00-2.58%453,000
Dec 30, 20252,616.002,650.002,596.002,640.002,640.002.17%357,100
Dec 29, 20252,658.002,659.002,565.002,584.002,584.00-2.56%558,000
Dec 26, 20252,640.002,694.002,616.002,652.002,644.002.55%1,267,500