Fujita Kanko Inc. (TYO:9722)
Japan · Delayed Price · Currency is JPY 1,961.00
+52.00 (2.72%)
Jul 21, 2026, 3:24 PM JST
Fujita Kanko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,929.00 | 1,986.00 | 1,916.00 | 1,945.00 | 1,945.00 | 0.26% | 246,500 |
| Jul 1, 2026 | 1,881.00 | 1,950.00 | 1,881.00 | 1,940.00 | 1,940.00 | 2.05% | 214,900 |
| Jun 30, 2026 | 1,900.00 | 1,926.00 | 1,883.00 | 1,901.00 | 1,901.00 | 2.20% | 369,400 |
| Jun 29, 2026 | 1,870.00 | 1,878.00 | 1,802.00 | 1,860.00 | 1,860.00 | 0.43% | 733,600 |
| Jun 26, 2026 | 1,860.00 | 1,862.00 | 1,813.00 | 1,852.00 | 1,852.00 | 1.15% | 901,800 |
| Jun 25, 2026 | 1,802.00 | 1,859.00 | 1,775.00 | 1,831.00 | 1,831.00 | 3.92% | 339,500 |
| Jun 24, 2026 | 1,779.00 | 1,802.00 | 1,756.00 | 1,762.00 | 1,762.00 | -1.23% | 183,800 |
| Jun 23, 2026 | 1,830.00 | 1,835.00 | 1,775.00 | 1,784.00 | 1,784.00 | -3.04% | 270,200 |
| Jun 22, 2026 | 1,873.00 | 1,874.00 | 1,831.00 | 1,840.00 | 1,840.00 | -0.81% | 174,600 |
| Jun 19, 2026 | 1,868.00 | 1,868.00 | 1,828.00 | 1,855.00 | 1,855.00 | 1.26% | 231,500 |
| Jun 18, 2026 | 1,816.00 | 1,849.00 | 1,813.00 | 1,832.00 | 1,832.00 | 0.99% | 153,400 |
| Jun 17, 2026 | 1,873.00 | 1,874.00 | 1,814.00 | 1,814.00 | 1,814.00 | -1.57% | 276,300 |
| Jun 16, 2026 | 1,819.00 | 1,868.00 | 1,810.00 | 1,843.00 | 1,843.00 | 1.38% | 250,800 |
| Jun 15, 2026 | 1,775.00 | 1,837.00 | 1,761.00 | 1,818.00 | 1,818.00 | 3.47% | 284,700 |
| Jun 12, 2026 | 1,785.00 | 1,798.00 | 1,757.00 | 1,757.00 | 1,757.00 | -0.40% | 181,600 |
| Jun 11, 2026 | 1,807.00 | 1,816.00 | 1,740.00 | 1,764.00 | 1,764.00 | -1.29% | 282,400 |
| Jun 10, 2026 | 1,790.00 | 1,810.00 | 1,776.00 | 1,787.00 | 1,787.00 | -0.17% | 143,100 |
| Jun 9, 2026 | 1,824.00 | 1,833.00 | 1,778.00 | 1,790.00 | 1,790.00 | -0.11% | 210,000 |
| Jun 8, 2026 | 1,780.00 | 1,818.00 | 1,760.00 | 1,792.00 | 1,792.00 | -0.72% | 273,100 |
| 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 |