Skip to main content
logo
Fujita Kanko Inc. (TYO:9722)
Japan flag Japan · Delayed Price · Currency is JPY
2,065.00
-45.00 (-2.13%)
Apr 24, 2026, 3:30 PM JST

Fujita Kanko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,200.002,205.002,091.002,110.002,110.00-4.95%291,900
Apr 22, 20262,234.002,251.002,206.002,220.002,220.00-0.63%167,500
Apr 21, 20262,250.002,272.002,223.002,234.002,234.00-0.31%128,900
Apr 20, 20262,287.002,288.002,230.002,241.002,241.00-0.13%129,000
Apr 17, 20262,273.002,290.002,230.002,244.002,244.00-1.62%180,200
Apr 16, 20262,322.002,324.002,272.002,281.002,281.00-0.57%235,200
Apr 15, 20262,288.002,316.002,285.002,294.002,294.002.50%212,200
Apr 14, 20262,267.002,279.002,236.002,238.002,238.00-0.93%176,800
Apr 13, 20262,290.002,319.002,246.002,259.002,259.00-2.59%229,100
Apr 10, 20262,221.002,324.002,220.002,319.002,319.005.03%301,300
Apr 9, 20262,186.002,225.002,148.002,208.002,208.001.01%271,700
Apr 8, 20262,193.002,200.002,166.002,186.002,186.001.16%225,200
Apr 7, 20262,150.002,172.002,135.002,161.002,161.001.36%140,800
Apr 6, 20262,120.002,143.002,111.002,132.002,132.000.19%182,000
Apr 3, 20262,098.002,145.002,080.002,128.002,128.003.40%230,500
Apr 2, 20262,099.002,117.002,052.002,058.002,058.00-1.95%198,100
Apr 1, 20262,088.002,108.002,030.002,099.002,099.002.99%230,300
Mar 31, 20262,007.002,055.001,991.002,038.002,038.001.29%435,700
Mar 30, 20261,991.002,029.001,966.002,012.002,012.00-2.33%259,000
Mar 27, 20262,034.002,067.002,034.002,060.002,060.001.68%225,100
Mar 26, 20262,020.002,026.002,003.002,026.002,026.000.30%183,700
Mar 25, 20262,013.002,025.002,006.002,020.002,020.000.90%195,300
Mar 24, 20261,995.002,008.001,981.002,002.002,002.003.09%231,100
Mar 23, 20261,924.001,993.001,915.001,942.001,942.00-1.77%356,300
Mar 19, 20262,066.002,066.001,977.001,977.001,977.00-6.30%374,900
Mar 18, 20262,105.002,124.002,098.002,110.002,110.000.52%188,700
Mar 17, 20262,101.002,127.002,092.002,099.002,099.001.11%111,600
Mar 16, 20262,081.002,103.002,065.002,076.002,076.00-0.86%181,200
Mar 13, 20262,058.002,107.002,058.002,094.002,094.00-0.14%147,100
Mar 12, 20262,140.002,140.002,087.002,097.002,097.00-2.92%205,800
Mar 11, 20262,179.002,205.002,159.002,160.002,160.00-0.96%188,000
Mar 10, 20262,200.002,218.002,163.002,181.002,181.001.02%162,800
Mar 9, 20262,128.002,166.002,101.002,159.002,159.00-3.96%263,600
Mar 6, 20262,226.002,248.002,195.002,248.002,248.001.08%151,400
Mar 5, 20262,253.002,289.002,210.002,224.002,224.000.72%233,700
Mar 4, 20262,252.002,273.002,196.002,208.002,208.00-2.90%443,800
Mar 3, 20262,334.002,350.002,273.002,274.002,274.00-3.28%500,400
Mar 2, 20262,330.002,359.002,294.002,351.002,351.00-0.17%277,800
Feb 27, 20262,377.002,400.002,352.002,355.002,355.00-0.88%247,800
Feb 26, 20262,330.002,384.002,318.002,376.002,376.002.46%284,800
Feb 25, 20262,312.002,337.002,308.002,319.002,319.00-0.22%199,300
Feb 24, 20262,323.002,350.002,301.002,324.002,324.000.13%189,100
Feb 20, 20262,353.002,355.002,308.002,321.002,321.00-2.76%254,800
Feb 19, 20262,396.002,417.002,354.002,387.002,387.000.25%193,400
Feb 18, 20262,389.002,415.002,343.002,381.002,381.001.32%279,900
Feb 17, 20262,393.002,412.002,325.002,350.002,350.00-1.51%390,400
Feb 16, 20262,365.002,396.002,315.002,386.002,386.001.27%442,600
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