Fujita Kanko Inc. (TYO:9722)
Japan · Delayed Price · Currency is JPY 10,650
+70 (0.66%)
Aug 1, 2025, 3:30 PM JST
Fujita Kanko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10,630.00 | 10,740.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.66% | 48,100 |
| Jul 31, 2025 | 10,650.00 | 10,710.00 | 10,430.00 | 10,580.00 | 10,580.00 | 0.95% | 62,500 |
| Jul 30, 2025 | 10,460.00 | 10,490.00 | 10,350.00 | 10,480.00 | 10,480.00 | 0.29% | 139,200 |
| Jul 29, 2025 | 10,620.00 | 10,660.00 | 10,310.00 | 10,450.00 | 10,450.00 | -2.15% | 115,500 |
| Jul 28, 2025 | 10,780.00 | 10,780.00 | 10,640.00 | 10,680.00 | 10,680.00 | -1.20% | 58,200 |
| Jul 25, 2025 | 10,960.00 | 10,990.00 | 10,760.00 | 10,810.00 | 10,810.00 | -1.28% | 56,200 |
| Jul 24, 2025 | 10,850.00 | 11,080.00 | 10,770.00 | 10,950.00 | 10,950.00 | -0.18% | 67,100 |
| Jul 23, 2025 | 11,450.00 | 11,450.00 | 10,810.00 | 10,970.00 | 10,970.00 | -3.94% | 142,400 |
| Jul 22, 2025 | 11,700.00 | 11,700.00 | 11,360.00 | 11,420.00 | 11,420.00 | -1.97% | 99,300 |
| Jul 18, 2025 | 11,630.00 | 11,750.00 | 11,490.00 | 11,650.00 | 11,650.00 | 0.69% | 76,500 |
| Jul 17, 2025 | 11,400.00 | 11,580.00 | 11,250.00 | 11,570.00 | 11,570.00 | 2.48% | 99,100 |
| Jul 16, 2025 | 10,980.00 | 11,380.00 | 10,980.00 | 11,290.00 | 11,290.00 | 1.99% | 83,200 |
| Jul 15, 2025 | 11,290.00 | 11,350.00 | 11,040.00 | 11,070.00 | 11,070.00 | -2.81% | 55,700 |
| Jul 14, 2025 | 11,190.00 | 11,390.00 | 11,100.00 | 11,390.00 | 11,390.00 | 0.98% | 73,400 |
| Jul 11, 2025 | 11,440.00 | 11,440.00 | 11,190.00 | 11,280.00 | 11,280.00 | -0.88% | 50,500 |
| Jul 10, 2025 | 11,480.00 | 11,480.00 | 11,260.00 | 11,380.00 | 11,380.00 | -0.44% | 57,800 |
| Jul 9, 2025 | 10,890.00 | 11,430.00 | 10,830.00 | 11,430.00 | 11,430.00 | 4.67% | 106,700 |
| Jul 8, 2025 | 11,100.00 | 11,280.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.36% | 104,200 |
| Jul 7, 2025 | 10,850.00 | 11,230.00 | 10,780.00 | 10,960.00 | 10,960.00 | 2.05% | 116,800 |
| Jul 4, 2025 | 10,710.00 | 10,920.00 | 10,650.00 | 10,740.00 | 10,740.00 | 0.85% | 61,500 |
| Jul 3, 2025 | 10,850.00 | 10,850.00 | 10,490.00 | 10,650.00 | 10,650.00 | -0.84% | 93,700 |
| Jul 2, 2025 | 10,640.00 | 11,140.00 | 10,630.00 | 10,740.00 | 10,740.00 | -0.56% | 143,600 |
| Jul 1, 2025 | 11,140.00 | 11,180.00 | 10,790.00 | 10,800.00 | 10,800.00 | -3.05% | 84,600 |
| Jun 30, 2025 | 11,120.00 | 11,270.00 | 10,810.00 | 11,140.00 | 11,140.00 | 0.27% | 141,900 |
| Jun 27, 2025 | 11,420.00 | 12,130.00 | 10,990.00 | 11,110.00 | 11,110.00 | 0.18% | 431,100 |
| Jun 26, 2025 | 10,230.00 | 11,180.00 | 10,220.00 | 11,090.00 | 11,090.00 | 9.58% | 592,700 |
| Jun 25, 2025 | 10,020.00 | 10,240.00 | 9,930.00 | 10,120.00 | 10,120.00 | 1.20% | 141,200 |
| Jun 24, 2025 | 10,090.00 | 10,090.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1.63% | 96,000 |
| Jun 23, 2025 | 9,680.00 | 9,890.00 | 9,600.00 | 9,840.00 | 9,840.00 | 1.13% | 127,300 |
| Jun 20, 2025 | 9,690.00 | 9,880.00 | 9,690.00 | 9,730.00 | 9,730.00 | 0.72% | 104,300 |
| Jun 19, 2025 | 9,760.00 | 9,820.00 | 9,540.00 | 9,660.00 | 9,660.00 | -0.72% | 94,500 |
| Jun 18, 2025 | 9,770.00 | 9,970.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.21% | 100,700 |
| Jun 17, 2025 | 9,800.00 | 10,020.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | 103,900 |
| Jun 16, 2025 | 9,980.00 | 10,030.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.71% | 67,700 |
| Jun 13, 2025 | 10,140.00 | 10,140.00 | 9,880.00 | 9,970.00 | 9,970.00 | -1.68% | 70,500 |
| Jun 12, 2025 | 10,190.00 | 10,220.00 | 10,050.00 | 10,140.00 | 10,140.00 | -0.20% | 46,500 |
| Jun 11, 2025 | 10,080.00 | 10,380.00 | 10,070.00 | 10,160.00 | 10,160.00 | 1.40% | 54,500 |
| Jun 10, 2025 | 10,150.00 | 10,180.00 | 9,980.00 | 10,020.00 | 10,020.00 | -1.28% | 64,300 |
| Jun 9, 2025 | 10,270.00 | 10,370.00 | 10,120.00 | 10,150.00 | 10,150.00 | -1.26% | 69,700 |
| Jun 6, 2025 | 10,130.00 | 10,300.00 | 10,100.00 | 10,280.00 | 10,280.00 | 0.10% | 55,600 |
| Jun 5, 2025 | 10,400.00 | 10,440.00 | 10,100.00 | 10,270.00 | 10,270.00 | -0.87% | 62,700 |
| Jun 4, 2025 | 9,920.00 | 10,480.00 | 9,910.00 | 10,360.00 | 10,360.00 | 4.54% | 123,100 |
| Jun 3, 2025 | 9,830.00 | 9,950.00 | 9,750.00 | 9,910.00 | 9,910.00 | 1.43% | 47,500 |
| Jun 2, 2025 | 9,520.00 | 9,770.00 | 9,520.00 | 9,770.00 | 9,770.00 | 2.20% | 41,800 |
| May 30, 2025 | 9,570.00 | 9,680.00 | 9,510.00 | 9,560.00 | 9,560.00 | -0.62% | 61,700 |
| May 29, 2025 | 9,730.00 | 9,800.00 | 9,430.00 | 9,620.00 | 9,620.00 | -1.43% | 82,900 |
| May 28, 2025 | 9,620.00 | 9,890.00 | 9,560.00 | 9,760.00 | 9,760.00 | 1.88% | 91,200 |
| May 27, 2025 | 9,240.00 | 9,600.00 | 9,200.00 | 9,580.00 | 9,580.00 | 4.81% | 76,300 |
| May 26, 2025 | 9,070.00 | 9,170.00 | 9,030.00 | 9,140.00 | 9,140.00 | 1.44% | 28,700 |
| May 23, 2025 | 9,000.00 | 9,240.00 | 8,950.00 | 9,010.00 | 9,010.00 | 1.35% | 68,500 |