Fujita Kanko Inc. (TYO:9722)
Japan · Delayed Price · Currency is JPY 1,805.00
-13.00 (-0.72%)
Jun 5, 2026, 3:30 PM JST
Fujita Kanko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,858.00 | 1,874.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.72% | 209,400 |
| Jun 4, 2026 | 1,785.00 | 1,840.00 | 1,742.00 | 1,818.00 | 1,818.00 | 0.44% | 433,700 |
| Jun 3, 2026 | 1,795.00 | 1,834.00 | 1,770.00 | 1,810.00 | 1,810.00 | 1.40% | 240,800 |
| Jun 2, 2026 | 1,760.00 | 1,803.00 | 1,735.00 | 1,785.00 | 1,785.00 | 0.51% | 359,200 |
| Jun 1, 2026 | 1,841.00 | 1,842.00 | 1,769.00 | 1,776.00 | 1,776.00 | -5.03% | 417,600 |
| May 29, 2026 | 1,810.00 | 1,904.00 | 1,800.00 | 1,870.00 | 1,870.00 | 5.23% | 383,100 |
| May 28, 2026 | 1,814.00 | 1,820.00 | 1,753.00 | 1,777.00 | 1,777.00 | -0.89% | 339,100 |
| May 27, 2026 | 1,791.00 | 1,815.00 | 1,783.00 | 1,793.00 | 1,793.00 | -0.28% | 194,500 |
| May 26, 2026 | 1,807.00 | 1,822.00 | 1,794.00 | 1,798.00 | 1,798.00 | -1.48% | 148,700 |
| May 25, 2026 | 1,857.00 | 1,857.00 | 1,787.00 | 1,825.00 | 1,825.00 | -1.24% | 219,900 |
| May 22, 2026 | 1,854.00 | 1,872.00 | 1,813.00 | 1,848.00 | 1,848.00 | -0.75% | 219,100 |
| May 21, 2026 | 1,804.00 | 1,873.00 | 1,800.00 | 1,862.00 | 1,862.00 | 5.20% | 391,500 |
| May 20, 2026 | 1,815.00 | 1,815.00 | 1,743.00 | 1,770.00 | 1,770.00 | -2.16% | 278,900 |
| May 19, 2026 | 1,930.00 | 1,942.00 | 1,806.00 | 1,809.00 | 1,809.00 | -5.09% | 313,100 |
| May 18, 2026 | 1,916.00 | 1,965.00 | 1,888.00 | 1,906.00 | 1,906.00 | 0.05% | 228,000 |
| May 15, 2026 | 1,985.00 | 1,985.00 | 1,891.00 | 1,905.00 | 1,905.00 | - | 205,800 |
| May 14, 2026 | 2,046.00 | 2,046.00 | 1,904.00 | 1,905.00 | 1,905.00 | -7.43% | 313,000 |
| May 13, 2026 | 2,083.00 | 2,097.00 | 2,048.00 | 2,058.00 | 2,058.00 | 0.10% | 181,500 |
| May 12, 2026 | 2,062.00 | 2,105.00 | 2,051.00 | 2,056.00 | 2,056.00 | 0.78% | 198,700 |
| May 11, 2026 | 2,034.00 | 2,090.00 | 2,028.00 | 2,040.00 | 2,040.00 | 1.34% | 175,800 |
| May 8, 2026 | 2,066.00 | 2,077.00 | 2,001.00 | 2,013.00 | 2,013.00 | -2.28% | 217,300 |
| May 7, 2026 | 1,985.00 | 2,104.00 | 1,981.00 | 2,060.00 | 2,060.00 | 3.62% | 258,300 |
| May 1, 2026 | 2,026.00 | 2,026.00 | 1,988.00 | 1,988.00 | 1,988.00 | -2.60% | 200,900 |
| Apr 30, 2026 | 2,020.00 | 2,057.00 | 1,981.00 | 2,041.00 | 2,041.00 | -2.72% | 333,600 |
| Apr 28, 2026 | 2,073.00 | 2,098.00 | 2,045.00 | 2,098.00 | 2,098.00 | 1.65% | 221,500 |
| Apr 27, 2026 | 2,080.00 | 2,105.00 | 2,060.00 | 2,064.00 | 2,064.00 | -0.05% | 203,800 |
| Apr 24, 2026 | 2,100.00 | 2,110.00 | 2,026.00 | 2,065.00 | 2,065.00 | -2.13% | 215,900 |
| Apr 23, 2026 | 2,200.00 | 2,205.00 | 2,091.00 | 2,110.00 | 2,110.00 | -4.95% | 291,900 |
| Apr 22, 2026 | 2,234.00 | 2,251.00 | 2,206.00 | 2,220.00 | 2,220.00 | -0.63% | 167,500 |
| Apr 21, 2026 | 2,250.00 | 2,272.00 | 2,223.00 | 2,234.00 | 2,234.00 | -0.31% | 128,900 |
| Apr 20, 2026 | 2,287.00 | 2,288.00 | 2,230.00 | 2,241.00 | 2,241.00 | -0.13% | 129,000 |
| Apr 17, 2026 | 2,273.00 | 2,290.00 | 2,230.00 | 2,244.00 | 2,244.00 | -1.62% | 180,200 |
| Apr 16, 2026 | 2,322.00 | 2,324.00 | 2,272.00 | 2,281.00 | 2,281.00 | -0.57% | 235,200 |
| Apr 15, 2026 | 2,288.00 | 2,316.00 | 2,285.00 | 2,294.00 | 2,294.00 | 2.50% | 212,200 |
| Apr 14, 2026 | 2,267.00 | 2,279.00 | 2,236.00 | 2,238.00 | 2,238.00 | -0.93% | 176,800 |
| Apr 13, 2026 | 2,290.00 | 2,319.00 | 2,246.00 | 2,259.00 | 2,259.00 | -2.59% | 229,100 |
| Apr 10, 2026 | 2,221.00 | 2,324.00 | 2,220.00 | 2,319.00 | 2,319.00 | 5.03% | 301,300 |
| Apr 9, 2026 | 2,186.00 | 2,225.00 | 2,148.00 | 2,208.00 | 2,208.00 | 1.01% | 271,700 |
| Apr 8, 2026 | 2,193.00 | 2,200.00 | 2,166.00 | 2,186.00 | 2,186.00 | 1.16% | 225,200 |
| Apr 7, 2026 | 2,150.00 | 2,172.00 | 2,135.00 | 2,161.00 | 2,161.00 | 1.36% | 140,800 |
| Apr 6, 2026 | 2,120.00 | 2,143.00 | 2,111.00 | 2,132.00 | 2,132.00 | 0.19% | 182,000 |
| Apr 3, 2026 | 2,098.00 | 2,145.00 | 2,080.00 | 2,128.00 | 2,128.00 | 3.40% | 230,500 |
| Apr 2, 2026 | 2,099.00 | 2,117.00 | 2,052.00 | 2,058.00 | 2,058.00 | -1.95% | 198,100 |
| Apr 1, 2026 | 2,088.00 | 2,108.00 | 2,030.00 | 2,099.00 | 2,099.00 | 2.99% | 230,300 |
| Mar 31, 2026 | 2,007.00 | 2,055.00 | 1,991.00 | 2,038.00 | 2,038.00 | 1.29% | 435,700 |
| Mar 30, 2026 | 1,991.00 | 2,029.00 | 1,966.00 | 2,012.00 | 2,012.00 | -2.33% | 259,000 |
| Mar 27, 2026 | 2,034.00 | 2,067.00 | 2,034.00 | 2,060.00 | 2,060.00 | 1.68% | 225,100 |
| Mar 26, 2026 | 2,020.00 | 2,026.00 | 2,003.00 | 2,026.00 | 2,026.00 | 0.30% | 183,700 |
| Mar 25, 2026 | 2,013.00 | 2,025.00 | 2,006.00 | 2,020.00 | 2,020.00 | 0.90% | 195,300 |
| Mar 24, 2026 | 1,995.00 | 2,008.00 | 1,981.00 | 2,002.00 | 2,002.00 | 3.09% | 231,100 |