Fukushima Printing Co., Ltd. (XNGO:7870)
Japan · Delayed Price · Currency is JPY 365.00
+1.00 (0.27%)
At close: Oct 16, 2025
Fukushima Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | - | 800 |
| Oct 16, 2025 | 362.00 | 377.00 | 362.00 | 365.00 | 365.00 | 0.27% | 3,400 |
| Oct 15, 2025 | 361.00 | 364.00 | 361.00 | 364.00 | 364.00 | 0.28% | 1,200 |
| Oct 14, 2025 | 360.00 | 363.00 | 360.00 | 363.00 | 363.00 | -1.36% | 3,400 |
| Oct 10, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.82% | 100 |
| Oct 9, 2025 | 364.00 | 365.00 | 359.00 | 365.00 | 365.00 | 0.27% | 700 |
| Oct 8, 2025 | 372.00 | 374.00 | 356.00 | 364.00 | 364.00 | -1.09% | 7,900 |
| Oct 7, 2025 | 368.00 | 379.00 | 367.00 | 368.00 | 368.00 | - | 5,100 |
| Oct 6, 2025 | 376.00 | 378.00 | 365.00 | 368.00 | 368.00 | -2.65% | 10,200 |
| Oct 3, 2025 | 376.00 | 387.00 | 375.00 | 378.00 | 378.00 | -2.33% | 2,600 |
| Oct 2, 2025 | 375.00 | 387.00 | 372.00 | 387.00 | 387.00 | 2.65% | 6,200 |
| Oct 1, 2025 | 376.00 | 378.00 | 376.00 | 377.00 | 377.00 | 0.80% | 1,900 |
| Sep 30, 2025 | 375.00 | 385.00 | 374.00 | 374.00 | 374.00 | -1.84% | 7,800 |
| Sep 29, 2025 | 385.00 | 385.00 | 381.00 | 381.00 | 381.00 | -1.80% | 5,300 |
| Sep 26, 2025 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | 0.26% | 9,000 |
| Sep 25, 2025 | 384.00 | 387.00 | 378.00 | 387.00 | 387.00 | 2.93% | 8,600 |
| Sep 24, 2025 | 376.00 | 385.00 | 375.00 | 376.00 | 376.00 | 0.53% | 8,500 |
| Sep 22, 2025 | 376.00 | 379.00 | 373.00 | 374.00 | 374.00 | -0.53% | 2,300 |
| Sep 19, 2025 | 377.00 | 378.00 | 375.00 | 376.00 | 376.00 | -0.27% | 2,200 |
| Sep 18, 2025 | 378.00 | 378.00 | 374.00 | 377.00 | 377.00 | - | 2,700 |
| Sep 17, 2025 | 377.00 | 377.00 | 375.00 | 377.00 | 377.00 | - | 2,400 |
| Sep 16, 2025 | 376.00 | 378.00 | 375.00 | 377.00 | 377.00 | 0.27% | 5,400 |
| Sep 12, 2025 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | -0.27% | 800 |
| Sep 11, 2025 | 380.00 | 380.00 | 375.00 | 377.00 | 377.00 | 0.53% | 2,300 |
| Sep 10, 2025 | 374.00 | 376.00 | 374.00 | 375.00 | 375.00 | - | 400 |
| Sep 9, 2025 | 376.00 | 377.00 | 373.00 | 375.00 | 375.00 | -0.27% | 4,100 |
| Sep 8, 2025 | 376.00 | 376.00 | 374.00 | 376.00 | 376.00 | - | 2,100 |
| Sep 5, 2025 | 375.00 | 376.00 | 375.00 | 376.00 | 376.00 | 0.53% | 2,300 |
| Sep 4, 2025 | 374.00 | 374.00 | 373.00 | 374.00 | 374.00 | -0.27% | 4,600 |
| Sep 3, 2025 | 376.00 | 376.00 | 373.00 | 375.00 | 375.00 | -0.27% | 4,500 |
| Sep 2, 2025 | 376.00 | 378.00 | 376.00 | 376.00 | 376.00 | 0.53% | 2,100 |
| Sep 1, 2025 | 377.00 | 377.00 | 374.00 | 374.00 | 374.00 | -0.53% | 3,500 |
| Aug 29, 2025 | 377.00 | 377.00 | 376.00 | 376.00 | 376.00 | -0.53% | 5,900 |
| Aug 28, 2025 | 381.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.82% | 9,500 |
| Aug 27, 2025 | 384.00 | 385.00 | 382.00 | 385.00 | 385.00 | 0.26% | 7,800 |
| Aug 26, 2025 | 385.00 | 385.00 | 382.00 | 384.00 | 384.00 | 0.52% | 5,700 |
| Aug 25, 2025 | 384.00 | 387.00 | 382.00 | 382.00 | 382.00 | - | 6,200 |
| Aug 22, 2025 | 388.00 | 388.00 | 381.00 | 382.00 | 382.00 | 0.26% | 5,300 |
| Aug 21, 2025 | 380.00 | 385.00 | 380.00 | 381.00 | 381.00 | 0.26% | 13,300 |
| Aug 20, 2025 | 382.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.30% | 15,800 |
| Aug 19, 2025 | 379.00 | 391.00 | 379.00 | 385.00 | 385.00 | -5.64% | 56,600 |
| Aug 18, 2025 | 404.00 | 408.00 | 402.00 | 408.00 | 402.00 | 0.74% | 39,500 |
| Aug 15, 2025 | 405.00 | 405.00 | 401.00 | 405.00 | 399.04 | 0.25% | 7,200 |
| Aug 14, 2025 | 403.00 | 404.00 | 401.00 | 404.00 | 398.06 | - | 6,100 |
| Aug 13, 2025 | 403.00 | 405.00 | 397.00 | 404.00 | 398.06 | 0.25% | 9,600 |
| Aug 12, 2025 | 402.00 | 403.00 | 396.00 | 403.00 | 397.07 | 0.25% | 23,500 |
| Aug 8, 2025 | 401.00 | 402.00 | 401.00 | 402.00 | 396.09 | 0.25% | 5,500 |
| Aug 7, 2025 | 400.00 | 402.00 | 399.00 | 401.00 | 395.10 | - | 13,300 |
| Aug 6, 2025 | 396.00 | 401.00 | 395.00 | 401.00 | 395.10 | 1.26% | 11,500 |
| Aug 5, 2025 | 394.00 | 397.00 | 394.00 | 396.00 | 390.18 | 0.51% | 6,100 |