Fujita Kanko Inc. (TYO:9722)
Japan · Delayed Price · Currency is JPY 2,742.00
+2.00 (0.07%)
Sep 14, 2026, 3:30 PM JST
Fujita Kanko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2,734.00 | 2,764.00 | 2,699.00 | 2,742.00 | 2,742.00 | 0.07% | 219,800 |
| Sep 11, 2026 | 2,750.00 | 2,798.00 | 2,660.00 | 2,740.00 | 2,740.00 | 0.04% | 260,400 |
| Sep 10, 2026 | 2,801.00 | 2,817.00 | 2,732.00 | 2,739.00 | 2,739.00 | -2.21% | 205,100 |
| Sep 9, 2026 | 2,817.00 | 2,895.00 | 2,761.00 | 2,801.00 | 2,801.00 | -0.57% | 214,500 |
| Sep 8, 2026 | 2,897.00 | 2,907.00 | 2,817.00 | 2,817.00 | 2,817.00 | -2.76% | 189,200 |
| Sep 7, 2026 | 2,880.00 | 2,920.00 | 2,817.00 | 2,897.00 | 2,897.00 | 1.12% | 270,500 |
| Sep 4, 2026 | 2,843.00 | 2,911.00 | 2,783.00 | 2,865.00 | 2,865.00 | 0.35% | 456,300 |
| Sep 3, 2026 | 2,933.00 | 3,000.00 | 2,828.00 | 2,855.00 | 2,855.00 | -1.59% | 419,700 |
| Sep 2, 2026 | 3,000.00 | 3,005.00 | 2,893.00 | 2,901.00 | 2,901.00 | -3.94% | 539,300 |
| Sep 1, 2026 | 3,040.00 | 3,160.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.49% | 460,800 |
| Aug 31, 2026 | 3,005.00 | 3,130.00 | 3,000.00 | 3,035.00 | 3,035.00 | 1.00% | 489,400 |
| Aug 28, 2026 | 2,882.00 | 3,025.00 | 2,880.00 | 3,005.00 | 3,005.00 | 4.34% | 435,700 |
| Aug 27, 2026 | 2,731.00 | 2,889.00 | 2,701.00 | 2,880.00 | 2,880.00 | 4.20% | 442,300 |
| Aug 26, 2026 | 2,741.00 | 2,785.00 | 2,726.00 | 2,764.00 | 2,764.00 | 1.39% | 342,500 |
| Aug 25, 2026 | 2,681.00 | 2,736.00 | 2,647.00 | 2,726.00 | 2,726.00 | 1.34% | 424,600 |
| Aug 24, 2026 | 2,611.00 | 2,709.00 | 2,549.00 | 2,690.00 | 2,690.00 | 1.47% | 512,000 |
| Aug 21, 2026 | 2,547.00 | 2,656.00 | 2,523.00 | 2,651.00 | 2,651.00 | 6.17% | 716,500 |
| Aug 20, 2026 | 2,442.00 | 2,523.00 | 2,442.00 | 2,497.00 | 2,497.00 | 2.29% | 398,700 |
| Aug 19, 2026 | 2,312.00 | 2,442.00 | 2,306.00 | 2,441.00 | 2,441.00 | 5.58% | 457,600 |
| Aug 18, 2026 | 2,322.00 | 2,342.00 | 2,297.00 | 2,312.00 | 2,312.00 | -0.43% | 236,300 |
| Aug 17, 2026 | 2,340.00 | 2,370.00 | 2,297.00 | 2,322.00 | 2,322.00 | -0.47% | 263,000 |
| Aug 14, 2026 | 2,359.00 | 2,408.00 | 2,327.00 | 2,333.00 | 2,333.00 | -1.56% | 273,600 |
| Aug 13, 2026 | 2,348.00 | 2,371.00 | 2,302.00 | 2,370.00 | 2,370.00 | 1.46% | 264,500 |
| Aug 12, 2026 | 2,373.00 | 2,382.00 | 2,298.00 | 2,336.00 | 2,336.00 | -0.55% | 326,300 |
| Aug 10, 2026 | 2,285.00 | 2,375.00 | 2,259.00 | 2,349.00 | 2,349.00 | 5.10% | 586,100 |
| Aug 7, 2026 | 2,212.00 | 2,331.00 | 2,172.00 | 2,235.00 | 2,235.00 | 13.34% | 1,216,500 |
| Aug 6, 2026 | 1,970.00 | 2,004.00 | 1,945.00 | 1,972.00 | 1,972.00 | 3.03% | 325,400 |
| Aug 5, 2026 | 1,968.00 | 1,968.00 | 1,910.00 | 1,914.00 | 1,914.00 | -1.80% | 144,500 |
| Aug 4, 2026 | 2,000.00 | 2,017.00 | 1,919.00 | 1,949.00 | 1,949.00 | -1.76% | 254,700 |
| Aug 3, 2026 | 2,002.00 | 2,012.00 | 1,965.00 | 1,984.00 | 1,984.00 | -1.59% | 180,200 |
| Jul 31, 2026 | 1,970.00 | 2,072.00 | 1,950.00 | 2,016.00 | 2,016.00 | 2.08% | 275,900 |
| Jul 30, 2026 | 1,980.00 | 2,005.00 | 1,957.00 | 1,975.00 | 1,975.00 | -0.50% | 233,500 |
| Jul 29, 2026 | 2,029.00 | 2,050.00 | 1,984.00 | 1,985.00 | 1,985.00 | -1.64% | 335,800 |
| Jul 28, 2026 | 2,004.00 | 2,029.00 | 1,988.00 | 2,018.00 | 2,018.00 | 1.36% | 204,400 |
| Jul 27, 2026 | 1,957.00 | 1,996.00 | 1,929.00 | 1,991.00 | 1,991.00 | 3.21% | 181,500 |
| Jul 24, 2026 | 1,910.00 | 1,930.00 | 1,900.00 | 1,929.00 | 1,929.00 | -0.26% | 100,800 |
| Jul 23, 2026 | 1,930.00 | 1,938.00 | 1,912.00 | 1,934.00 | 1,934.00 | 0.21% | 184,200 |
| Jul 22, 2026 | 1,951.00 | 1,951.00 | 1,925.00 | 1,930.00 | 1,930.00 | -1.38% | 151,300 |
| Jul 21, 2026 | 1,890.00 | 1,969.00 | 1,882.00 | 1,957.00 | 1,957.00 | 2.51% | 224,500 |
| Jul 17, 2026 | 1,935.00 | 1,960.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.26% | 235,600 |
| Jul 16, 2026 | 1,940.00 | 1,957.00 | 1,904.00 | 1,914.00 | 1,914.00 | -0.31% | 169,000 |
| Jul 15, 2026 | 1,908.00 | 1,926.00 | 1,893.00 | 1,920.00 | 1,920.00 | 0.79% | 134,400 |
| Jul 14, 2026 | 1,897.00 | 1,914.00 | 1,854.00 | 1,905.00 | 1,905.00 | 1.06% | 168,400 |
| Jul 13, 2026 | 1,878.00 | 1,897.00 | 1,856.00 | 1,885.00 | 1,885.00 | 0.37% | 145,600 |
| Jul 10, 2026 | 1,888.00 | 1,904.00 | 1,868.00 | 1,878.00 | 1,878.00 | -0.32% | 201,100 |
| Jul 9, 2026 | 1,927.00 | 1,930.00 | 1,871.00 | 1,884.00 | 1,884.00 | -2.23% | 209,200 |
| Jul 8, 2026 | 1,962.00 | 1,972.00 | 1,911.00 | 1,927.00 | 1,927.00 | -1.68% | 283,500 |
| Jul 7, 2026 | 1,999.00 | 1,999.00 | 1,928.00 | 1,960.00 | 1,960.00 | -0.66% | 238,100 |
| Jul 6, 2026 | 2,000.00 | 2,003.00 | 1,926.00 | 1,973.00 | 1,973.00 | 1.13% | 165,400 |
| Jul 3, 2026 | 1,960.00 | 1,965.00 | 1,922.00 | 1,951.00 | 1,951.00 | 0.31% | 149,900 |