Skip to main content
logo
Fujita Kanko Inc. (TYO:9722)
Japan flag Japan · Delayed Price · Currency is JPY
2,386.00
+30.00 (1.27%)
Feb 16, 2026, 3:30 PM JST

Fujita Kanko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 25, 20252,650.002,652.002,576.002,586.002,578.200.31%616,000
Dec 24, 20252,640.002,650.002,576.002,578.002,570.22-1.98%320,500
Dec 23, 20252,578.002,650.002,574.002,630.002,622.072.33%343,000
Dec 22, 20252,568.002,570.002,536.002,570.002,562.251.98%341,000
Dec 19, 20252,504.002,540.002,484.002,520.002,512.401.53%321,000
Dec 18, 20252,490.002,502.002,442.002,482.002,474.51-259,500
Dec 17, 20252,490.002,496.002,418.002,482.002,474.51-0.32%326,000
Dec 16, 20252,500.002,518.002,470.002,490.002,482.490.32%309,000
Dec 15, 20252,430.002,548.002,428.002,482.002,474.513.07%480,500
Dec 12, 20252,330.002,412.002,326.002,408.002,400.744.70%445,500
Dec 11, 20252,288.002,300.002,262.002,300.002,293.061.41%146,000
Dec 10, 20252,268.002,280.002,248.002,268.002,261.161.07%121,500
Dec 9, 20252,320.002,340.002,242.002,244.002,237.23-2.86%250,000
Dec 8, 20252,260.002,332.002,260.002,310.002,303.032.30%185,000
Dec 5, 20252,258.002,268.002,238.002,258.002,251.19-114,000
Dec 4, 20252,214.002,258.002,212.002,258.002,251.191.99%194,000
Dec 3, 20252,222.002,234.002,194.002,214.002,207.32-1.16%211,000
Dec 2, 20252,302.002,302.002,228.002,240.002,233.24-2.52%369,000
Dec 1, 20252,312.002,364.002,294.002,298.002,291.07-1.29%217,000