Fukushima Printing Co., Ltd. (XNGO:7870)
376.00
-1.00 (-0.27%)
At close: Sep 19, 2025
Fukushima Printing Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 403.00 | 0.74% | 39,500 |
Aug 15, 2025 | 405.00 | 405.00 | 401.00 | 405.00 | 400.04 | 0.25% | 7,200 |
Aug 14, 2025 | 403.00 | 404.00 | 401.00 | 404.00 | 399.05 | - | 6,100 |
Aug 13, 2025 | 403.00 | 405.00 | 397.00 | 404.00 | 399.05 | 0.25% | 9,600 |
Aug 12, 2025 | 402.00 | 403.00 | 396.00 | 403.00 | 398.06 | 0.25% | 23,500 |
Aug 8, 2025 | 401.00 | 402.00 | 401.00 | 402.00 | 397.07 | 0.25% | 5,500 |
Aug 7, 2025 | 400.00 | 402.00 | 399.00 | 401.00 | 396.09 | - | 13,300 |
Aug 6, 2025 | 396.00 | 401.00 | 395.00 | 401.00 | 396.09 | 1.26% | 11,500 |
Aug 5, 2025 | 394.00 | 397.00 | 394.00 | 396.00 | 391.15 | 0.51% | 6,100 |
Aug 4, 2025 | 393.00 | 397.00 | 393.00 | 394.00 | 389.17 | -0.51% | 8,900 |
Aug 1, 2025 | 390.00 | 396.00 | 390.00 | 396.00 | 391.15 | 0.76% | 6,300 |
Jul 31, 2025 | 393.00 | 393.00 | 390.00 | 393.00 | 388.18 | - | 9,700 |
Jul 30, 2025 | 391.00 | 395.00 | 389.00 | 393.00 | 388.18 | 0.77% | 8,200 |
Jul 29, 2025 | 389.00 | 393.00 | 389.00 | 390.00 | 385.22 | 0.26% | 7,100 |
Jul 28, 2025 | 392.00 | 393.00 | 389.00 | 389.00 | 384.23 | -1.02% | 4,600 |
Jul 25, 2025 | 393.00 | 395.00 | 393.00 | 393.00 | 388.18 | -0.25% | 5,300 |
Jul 24, 2025 | 393.00 | 395.00 | 392.00 | 394.00 | 389.17 | 0.25% | 6,600 |
Jul 23, 2025 | 395.00 | 395.00 | 393.00 | 393.00 | 388.18 | - | 6,300 |
Jul 22, 2025 | 392.00 | 394.00 | 392.00 | 393.00 | 388.18 | 0.26% | 2,100 |
Jul 18, 2025 | 390.00 | 393.00 | 390.00 | 392.00 | 387.20 | 1.29% | 1,400 |
Jul 17, 2025 | 388.00 | 392.00 | 387.00 | 387.00 | 382.26 | 0.26% | 3,900 |
Jul 16, 2025 | 393.00 | 393.00 | 386.00 | 386.00 | 381.27 | -1.78% | 10,900 |
Jul 15, 2025 | 393.00 | 394.00 | 392.00 | 393.00 | 388.18 | 0.26% | 1,200 |