Fujita Kanko Inc. (TYO:9722)
Japan · Delayed Price · Currency is JPY 3,025.00
-25.00 (-0.82%)
Oct 26, 2026, 10:55 AM JST
Fujita Kanko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,050.00 | 3,050.00 | 2,999.00 | 3,025.00 | 3,025.00 | -0.82% | 222,600 |
| Oct 23, 2026 | 3,025.00 | 3,065.00 | 2,996.00 | 3,050.00 | 3,050.00 | 0.16% | 212,100 |
| Oct 22, 2026 | 3,085.00 | 3,115.00 | 3,010.00 | 3,045.00 | 3,045.00 | -1.46% | 237,200 |
| Oct 21, 2026 | 3,145.00 | 3,145.00 | 3,070.00 | 3,090.00 | 3,090.00 | -0.80% | 119,700 |
| Oct 20, 2026 | 3,150.00 | 3,150.00 | 3,070.00 | 3,115.00 | 3,115.00 | -0.95% | 165,600 |
| Oct 19, 2026 | 3,095.00 | 3,160.00 | 3,085.00 | 3,145.00 | 3,145.00 | 0.16% | 137,700 |
| Oct 16, 2026 | 3,180.00 | 3,200.00 | 3,115.00 | 3,140.00 | 3,140.00 | - | 132,000 |
| Oct 15, 2026 | 3,100.00 | 3,215.00 | 3,090.00 | 3,140.00 | 3,140.00 | -0.79% | 185,000 |
| Oct 14, 2026 | 3,175.00 | 3,195.00 | 3,150.00 | 3,165.00 | 3,165.00 | -0.78% | 128,000 |
| Oct 13, 2026 | 3,200.00 | 3,220.00 | 3,125.00 | 3,190.00 | 3,190.00 | -0.31% | 204,200 |
| Oct 9, 2026 | 3,095.00 | 3,200.00 | 3,075.00 | 3,200.00 | 3,200.00 | 3.23% | 142,400 |
| Oct 8, 2026 | 3,100.00 | 3,100.00 | 3,050.00 | 3,100.00 | 3,100.00 | 0.32% | 150,900 |
| Oct 7, 2026 | 3,135.00 | 3,155.00 | 3,065.00 | 3,090.00 | 3,090.00 | -1.90% | 192,300 |
| Oct 6, 2026 | 3,080.00 | 3,150.00 | 3,050.00 | 3,150.00 | 3,150.00 | 2.27% | 221,300 |
| Oct 5, 2026 | 3,045.00 | 3,100.00 | 3,020.00 | 3,080.00 | 3,080.00 | 2.50% | 385,300 |
| Oct 2, 2026 | 3,010.00 | 3,030.00 | 2,953.00 | 3,005.00 | 3,005.00 | 0.17% | 205,100 |
| Oct 1, 2026 | 2,846.00 | 3,060.00 | 2,846.00 | 3,000.00 | 3,000.00 | 3.70% | 415,300 |
| Sep 30, 2026 | 2,718.00 | 2,893.00 | 2,705.00 | 2,893.00 | 2,893.00 | 6.05% | 293,400 |
| Sep 29, 2026 | 2,796.00 | 2,796.00 | 2,684.00 | 2,728.00 | 2,728.00 | -1.80% | 223,300 |
| Sep 28, 2026 | 2,743.00 | 2,800.00 | 2,727.00 | 2,778.00 | 2,778.00 | 1.61% | 258,000 |
| Sep 25, 2026 | 2,755.00 | 2,774.00 | 2,682.00 | 2,734.00 | 2,734.00 | -1.83% | 416,800 |
| Sep 24, 2026 | 2,810.00 | 2,878.00 | 2,742.00 | 2,785.00 | 2,785.00 | -1.00% | 442,400 |
| Sep 18, 2026 | 2,726.00 | 2,827.00 | 2,703.00 | 2,813.00 | 2,813.00 | 3.19% | 405,600 |
| Sep 17, 2026 | 2,697.00 | 2,776.00 | 2,682.00 | 2,726.00 | 2,726.00 | 1.53% | 376,400 |
| Sep 16, 2026 | 2,670.00 | 2,721.00 | 2,642.00 | 2,685.00 | 2,685.00 | -0.30% | 370,900 |
| Sep 15, 2026 | 2,755.00 | 2,763.00 | 2,660.00 | 2,693.00 | 2,693.00 | -1.79% | 192,700 |
| 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 |