Fukushima Printing Co., Ltd. (XNGO:7870)
Japan · Delayed Price · Currency is JPY 366.00
+2.00 (0.55%)
At close: Sep 1, 2026
Fukushima Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 0.55% | 1,300 |
| Aug 31, 2026 | 366.00 | 366.00 | 363.00 | 364.00 | 364.00 | -0.55% | 4,800 |
| Aug 28, 2026 | 363.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 5,200 |
| Aug 27, 2026 | 367.00 | 372.00 | 363.00 | 365.00 | 365.00 | 0.55% | 9,500 |
| Aug 26, 2026 | 367.00 | 369.00 | 361.00 | 363.00 | 363.00 | -1.36% | 12,300 |
| Aug 25, 2026 | 375.00 | 375.00 | 362.00 | 368.00 | 368.00 | -1.08% | 22,000 |
| Aug 24, 2026 | 372.00 | 376.00 | 372.00 | 372.00 | 372.00 | 0.27% | 4,900 |
| Aug 21, 2026 | 371.00 | 377.00 | 371.00 | 371.00 | 371.00 | - | 5,300 |
| Aug 20, 2026 | 377.00 | 379.00 | 371.00 | 371.00 | 371.00 | -1.07% | 5,500 |
| Aug 19, 2026 | 365.00 | 380.00 | 362.00 | 375.00 | 375.00 | -5.54% | 46,000 |
| Aug 18, 2026 | 403.00 | 406.00 | 402.00 | 402.00 | 397.00 | -0.50% | 15,600 |
| Aug 17, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 398.98 | -0.49% | 14,300 |
| Aug 14, 2026 | 404.00 | 408.00 | 402.00 | 406.00 | 400.95 | -0.25% | 9,200 |
| Aug 13, 2026 | 407.00 | 409.00 | 402.00 | 407.00 | 401.94 | - | 6,400 |
| Aug 12, 2026 | 404.00 | 407.00 | 401.00 | 407.00 | 401.94 | 0.74% | 14,600 |
| Aug 10, 2026 | 403.00 | 404.00 | 402.00 | 404.00 | 398.98 | 0.25% | 6,900 |
| Aug 7, 2026 | 403.00 | 403.00 | 402.00 | 403.00 | 397.99 | 0.25% | 6,200 |
| Aug 6, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 397.00 | 0.50% | 4,400 |
| Aug 5, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 395.02 | 0.25% | 2,300 |
| Aug 4, 2026 | 399.00 | 400.00 | 399.00 | 399.00 | 394.04 | 0.25% | 1,500 |
| Aug 3, 2026 | 399.00 | 400.00 | 397.00 | 398.00 | 393.05 | 0.51% | 3,700 |
| Jul 31, 2026 | 397.00 | 399.00 | 396.00 | 396.00 | 391.07 | -0.25% | 5,500 |
| Jul 30, 2026 | 395.00 | 398.00 | 395.00 | 397.00 | 392.06 | 0.76% | 8,200 |
| Jul 29, 2026 | 395.00 | 395.00 | 393.00 | 394.00 | 389.10 | 1.29% | 1,600 |
| Jul 28, 2026 | 390.00 | 394.00 | 389.00 | 389.00 | 384.16 | -0.51% | 3,300 |
| Jul 27, 2026 | 390.00 | 392.00 | 390.00 | 391.00 | 386.14 | 0.26% | 3,700 |
| Jul 24, 2026 | 390.00 | 391.00 | 390.00 | 390.00 | 385.15 | -0.26% | 1,100 |
| Jul 23, 2026 | 394.00 | 394.00 | 391.00 | 391.00 | 386.14 | -0.51% | 1,300 |
| Jul 22, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 388.11 | -0.51% | 1,000 |
| Jul 21, 2026 | 396.00 | 397.00 | 395.00 | 395.00 | 390.09 | -0.25% | 1,500 |
| Jul 17, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 391.07 | 0.25% | 2,100 |
| Jul 15, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 390.09 | 0.51% | 1,000 |
| Jul 14, 2026 | 392.00 | 393.00 | 389.00 | 393.00 | 388.11 | 0.77% | 6,700 |
| Jul 13, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 385.15 | -1.27% | 2,900 |
| Jul 10, 2026 | 390.00 | 395.00 | 388.00 | 395.00 | 390.09 | 1.28% | 2,500 |
| Jul 9, 2026 | 393.00 | 393.00 | 386.00 | 390.00 | 385.15 | 0.26% | 3,300 |
| Jul 8, 2026 | 392.00 | 393.00 | 389.00 | 389.00 | 384.16 | -0.26% | 1,800 |
| Jul 7, 2026 | 393.00 | 393.00 | 390.00 | 390.00 | 385.15 | - | 1,900 |
| Jul 6, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 385.15 | 0.78% | 8,300 |
| Jul 3, 2026 | 389.00 | 389.00 | 386.00 | 387.00 | 382.19 | -0.26% | 2,100 |
| Jul 2, 2026 | 386.00 | 389.00 | 386.00 | 388.00 | 383.17 | -0.77% | 1,800 |
| Jul 1, 2026 | 388.00 | 391.00 | 386.00 | 391.00 | 386.14 | 1.56% | 1,400 |
| Jun 30, 2026 | 387.00 | 389.00 | 382.00 | 385.00 | 380.21 | -1.28% | 4,500 |
| Jun 29, 2026 | 383.00 | 390.00 | 383.00 | 390.00 | 385.15 | 0.52% | 2,200 |
| Jun 26, 2026 | 383.00 | 388.00 | 383.00 | 388.00 | 383.17 | 1.57% | 2,600 |
| Jun 25, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 377.25 | 0.79% | 300 |
| Jun 24, 2026 | 380.00 | 380.00 | 379.00 | 379.00 | 374.29 | - | 300 |
| Jun 23, 2026 | 387.00 | 387.00 | 379.00 | 379.00 | 374.29 | -2.57% | 3,000 |
| Jun 22, 2026 | 378.00 | 389.00 | 378.00 | 389.00 | 384.16 | 2.37% | 2,300 |
| Jun 19, 2026 | 388.00 | 389.00 | 380.00 | 380.00 | 375.27 | - | 1,600 |