Fujita Engineering Co., Ltd. 1770
TSE · Japan · Industrial Services
¥2,091.00-27.00 (-1.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,091.00 | -1.27% | ¥2,118.00 | ¥2,118.00 | ¥2,085.00 | 5.60K |
| 2026-10-01 | ¥2,118.00 | -1.85% | ¥2,145.00 | ¥2,147.00 | ¥2,118.00 | 4.10K |
| 2026-09-30 | ¥2,158.00 | -0.87% | ¥2,190.00 | ¥2,200.00 | ¥2,132.00 | 6.40K |
| 2026-09-29 | ¥2,177.00 | -10.89% | ¥2,309.00 | ¥2,309.00 | ¥2,111.00 | 23.60K |
| 2026-09-28 | ¥2,443.00 | +3.39% | ¥2,377.00 | ¥2,450.00 | ¥2,363.00 | 15.40K |
| 2026-09-25 | ¥2,363.00 | +1.42% | ¥2,345.00 | ¥2,370.00 | ¥2,330.00 | 6.50K |
| 2026-09-24 | ¥2,330.00 | +1.26% | ¥2,336.00 | ¥2,343.00 | ¥2,317.00 | 9.70K |
| 2026-09-18 | ¥2,301.00 | -0.69% | ¥2,339.00 | ¥2,339.00 | ¥2,298.00 | 5.50K |
| 2026-09-17 | ¥2,317.00 | +1.00% | ¥2,300.00 | ¥2,345.00 | ¥2,294.00 | 16.00K |
| 2026-09-16 | ¥2,294.00 | -1.67% | ¥2,312.00 | ¥2,313.00 | ¥2,275.00 | 18.70K |
| 2026-09-15 | ¥2,333.00 | +7.07% | ¥2,187.00 | ¥2,375.00 | ¥2,179.00 | 19.90K |
| 2026-09-14 | ¥2,179.00 | -3.92% | ¥2,250.00 | ¥2,250.00 | ¥2,152.00 | 1.30K |
| 2026-09-11 | ¥2,268.00 | +1.80% | ¥2,278.00 | ¥2,278.00 | ¥2,236.00 | 1.80K |
| 2026-09-10 | ¥2,228.00 | +5.59% | ¥2,113.00 | ¥2,228.00 | ¥2,113.00 | 6.30K |
| 2026-09-09 | ¥2,110.00 | -0.80% | ¥2,135.00 | ¥2,200.00 | ¥2,103.00 | 11.60K |
| 2026-09-08 | ¥2,127.00 | +0.33% | ¥2,121.00 | ¥2,150.00 | ¥2,121.00 | 1.20K |
| 2026-09-07 | ¥2,120.00 | +0.71% | ¥2,105.00 | ¥2,120.00 | ¥2,105.00 | 2.00K |
| 2026-09-04 | ¥2,105.00 | -0.24% | ¥2,106.00 | ¥2,130.00 | ¥2,105.00 | 900 |
| 2026-09-03 | ¥2,110.00 | +0.33% | ¥2,137.00 | ¥2,137.00 | ¥2,104.00 | 1.60K |
| 2026-09-02 | ¥2,103.00 | +2.74% | ¥2,034.00 | ¥2,103.00 | ¥2,033.00 | 3.90K |
| 2026-09-01 | ¥2,047.00 | -1.73% | ¥2,064.00 | ¥2,110.00 | ¥2,047.00 | 1.90K |
| 2026-08-31 | ¥2,083.00 | -0.71% | ¥2,083.00 | ¥2,084.00 | ¥2,083.00 | 500 |
| 2026-08-28 | ¥2,098.00 | +0.58% | ¥2,082.00 | ¥2,098.00 | ¥2,080.00 | 1.60K |
| 2026-08-27 | ¥2,086.00 | -2.07% | ¥2,130.00 | ¥2,130.00 | ¥2,086.00 | 800 |
| 2026-08-26 | ¥2,130.00 | 0.00% | ¥2,130.00 | ¥2,131.00 | ¥2,130.00 | 2.30K |
| 2026-08-25 | ¥2,130.00 | +0.85% | ¥2,112.00 | ¥2,130.00 | ¥2,112.00 | 600 |
| 2026-08-24 | ¥2,112.00 | +0.96% | ¥2,138.00 | ¥2,138.00 | ¥2,088.00 | 900 |
| 2026-08-21 | ¥2,092.00 | -0.14% | ¥2,095.00 | ¥2,095.00 | ¥2,087.00 | 500 |
| 2026-08-20 | ¥2,095.00 | -1.41% | ¥2,126.00 | ¥2,126.00 | ¥2,084.00 | 1.40K |
| 2026-08-19 | ¥2,125.00 | +5.51% | ¥2,064.00 | ¥2,125.00 | ¥2,064.00 | 1.80K |
| 2026-08-18 | ¥2,014.00 | -5.13% | ¥2,134.00 | ¥2,134.00 | ¥2,014.00 | 4.60K |
| 2026-08-17 | ¥2,123.00 | +0.38% | ¥2,115.00 | ¥2,125.00 | ¥2,115.00 | 2.10K |
| 2026-08-14 | ¥2,115.00 | +0.71% | ¥2,100.00 | ¥2,115.00 | ¥2,100.00 | 600 |
| 2026-08-13 | ¥2,100.00 | -0.43% | ¥2,108.00 | ¥2,113.00 | ¥2,100.00 | 1.30K |
| 2026-08-12 | ¥2,109.00 | +0.67% | ¥2,100.00 | ¥2,112.00 | ¥2,100.00 | 1.70K |
| 2026-08-10 | ¥2,095.00 | +0.72% | ¥2,130.00 | ¥2,130.00 | ¥2,090.00 | 700 |
| 2026-08-07 | ¥2,080.00 | +2.06% | ¥2,020.00 | ¥2,153.00 | ¥2,020.00 | 8.40K |
| 2026-08-06 | ¥2,038.00 | +0.89% | ¥2,019.00 | ¥2,038.00 | ¥2,019.00 | 200 |
| 2026-08-05 | ¥2,020.00 | +0.70% | ¥2,027.00 | ¥2,027.00 | ¥2,003.00 | 500 |
| 2026-08-04 | ¥2,006.00 | -0.20% | ¥2,011.00 | ¥2,015.00 | ¥2,006.00 | 1.70K |
| 2026-08-03 | ¥2,010.00 | -1.23% | ¥2,015.00 | ¥2,021.00 | ¥2,001.00 | 1.60K |
| 2026-07-31 | ¥2,035.00 | -2.16% | ¥2,099.00 | ¥2,099.00 | ¥2,035.00 | 1.00K |
| 2026-07-30 | ¥2,080.00 | +1.46% | ¥2,050.00 | ¥2,080.00 | ¥2,050.00 | 800 |
| 2026-07-29 | ¥2,050.00 | -6.09% | ¥2,146.00 | ¥2,150.00 | ¥2,001.00 | 7.60K |
| 2026-07-28 | ¥2,183.00 | -4.67% | ¥2,268.00 | ¥2,268.00 | ¥2,131.00 | 3.60K |
| 2026-07-27 | ¥2,290.00 | +7.01% | ¥2,190.00 | ¥2,367.00 | ¥2,190.00 | 6.40K |
| 2026-07-24 | ¥2,140.00 | +0.23% | ¥2,116.00 | ¥2,200.00 | ¥2,116.00 | 2.60K |
| 2026-07-23 | ¥2,135.00 | -6.28% | ¥2,238.00 | ¥2,249.00 | ¥2,135.00 | 5.70K |
| 2026-07-22 | ¥2,278.00 | +10.69% | ¥2,062.00 | ¥2,304.00 | ¥2,062.00 | 4.00K |
| 2026-07-21 | ¥2,058.00 | +1.73% | ¥2,038.00 | ¥2,077.00 | ¥2,034.00 | 1.50K |
| 2026-07-17 | ¥2,023.00 | -5.56% | ¥2,092.00 | ¥2,100.00 | ¥2,013.00 | 3.70K |
| 2026-07-16 | ¥2,142.00 | -3.73% | ¥2,175.00 | ¥2,182.00 | ¥2,100.00 | 2.60K |
| 2026-07-15 | ¥2,225.00 | -3.13% | ¥2,297.00 | ¥2,304.00 | ¥2,120.00 | 23.40K |
| 2026-07-14 | ¥2,297.00 | 0.00% | ¥2,297.00 | ¥2,340.00 | ¥2,297.00 | 16.60K |
| 2026-07-13 | ¥2,297.00 | +5.27% | ¥2,182.00 | ¥2,300.00 | ¥2,182.00 | 15.10K |
| 2026-07-10 | ¥2,182.00 | +2.78% | ¥2,124.00 | ¥2,193.00 | ¥2,105.00 | 2.80K |
| 2026-07-09 | ¥2,123.00 | +1.10% | ¥2,126.00 | ¥2,127.00 | ¥2,102.00 | 2.40K |
| 2026-07-08 | ¥2,100.00 | +0.53% | ¥2,089.00 | ¥2,150.00 | ¥2,089.00 | 3.80K |
| 2026-07-07 | ¥2,089.00 | +0.43% | ¥2,065.00 | ¥2,089.00 | ¥2,025.00 | 3.80K |
| 2026-07-06 | ¥2,080.00 | +0.39% | ¥2,099.00 | ¥2,100.00 | ¥2,080.00 | 5.80K |
| 2026-07-03 | ¥2,072.00 | +3.60% | ¥2,001.00 | ¥2,100.00 | ¥2,001.00 | 5.40K |
| 2026-07-02 | ¥2,000.00 | +7.99% | ¥1,869.00 | ¥2,010.00 | ¥1,853.00 | 5.50K |
| 2026-07-01 | ¥1,852.00 | 0.00% | ¥1,852.00 | ¥1,852.00 | ¥1,852.00 | 0 |
| 2026-06-30 | ¥1,852.00 | -1.70% | ¥1,844.00 | ¥1,884.00 | ¥1,844.00 | 500 |
| 2026-06-29 | ¥1,884.00 | +2.00% | ¥1,887.00 | ¥1,887.00 | ¥1,884.00 | 500 |
| 2026-06-26 | ¥1,847.00 | +0.22% | ¥1,843.00 | ¥1,847.00 | ¥1,830.00 | 1.60K |
| 2026-06-25 | ¥1,843.00 | -2.23% | ¥1,847.00 | ¥1,847.00 | ¥1,840.00 | 1.40K |
| 2026-06-24 | ¥1,885.00 | -2.38% | ¥1,904.00 | ¥1,904.00 | ¥1,860.00 | 1.30K |
| 2026-06-23 | ¥1,931.00 | +3.15% | ¥1,853.00 | ¥1,931.00 | ¥1,853.00 | 400 |
| 2026-06-22 | ¥1,872.00 | -0.74% | ¥1,875.00 | ¥1,875.00 | ¥1,871.00 | 600 |
| 2026-06-19 | ¥1,886.00 | -2.08% | ¥1,931.00 | ¥1,931.00 | ¥1,886.00 | 1.60K |
| 2026-06-18 | ¥1,926.00 | +4.39% | ¥1,885.00 | ¥1,936.00 | ¥1,885.00 | 3.80K |
| 2026-06-17 | ¥1,845.00 | +0.76% | ¥1,831.00 | ¥1,892.00 | ¥1,831.00 | 3.20K |
| 2026-06-16 | ¥1,831.00 | +1.38% | ¥1,806.00 | ¥1,832.00 | ¥1,806.00 | 2.40K |
| 2026-06-15 | ¥1,806.00 | +1.75% | ¥1,799.00 | ¥1,820.00 | ¥1,781.00 | 3.10K |
| 2026-06-12 | ¥1,775.00 | +1.31% | ¥1,749.00 | ¥1,789.00 | ¥1,749.00 | 600 |
| 2026-06-11 | ¥1,752.00 | -1.02% | ¥1,740.00 | ¥1,761.00 | ¥1,740.00 | 900 |
| 2026-06-10 | ¥1,770.00 | -2.26% | ¥1,773.00 | ¥1,803.00 | ¥1,770.00 | 1.10K |
| 2026-06-09 | ¥1,811.00 | +2.26% | ¥1,771.00 | ¥1,811.00 | ¥1,771.00 | 800 |
| 2026-06-08 | ¥1,771.00 | -2.96% | ¥1,824.00 | ¥1,824.00 | ¥1,760.00 | 2.30K |
| 2026-06-05 | ¥1,825.00 | +4.52% | ¥1,749.00 | ¥1,825.00 | ¥1,749.00 | 5.20K |
| 2026-06-04 | ¥1,746.00 | +3.93% | ¥1,720.00 | ¥1,778.00 | ¥1,720.00 | 8.50K |
| 2026-06-03 | ¥1,680.00 | +2.44% | ¥1,647.00 | ¥1,680.00 | ¥1,629.00 | 4.30K |
| 2026-06-02 | ¥1,640.00 | -2.09% | ¥1,674.00 | ¥1,674.00 | ¥1,633.00 | 1.10K |
| 2026-06-01 | ¥1,675.00 | -2.10% | ¥1,704.00 | ¥1,704.00 | ¥1,666.00 | 3.90K |
| 2026-05-29 | ¥1,711.00 | -1.10% | ¥1,726.00 | ¥1,726.00 | ¥1,710.00 | 2.10K |
| 2026-05-28 | ¥1,730.00 | +0.99% | ¥1,715.00 | ¥1,744.00 | ¥1,715.00 | 700 |
| 2026-05-27 | ¥1,713.00 | -0.98% | ¥1,730.00 | ¥1,744.00 | ¥1,705.00 | 800 |
| 2026-05-26 | ¥1,730.00 | -0.92% | ¥1,746.00 | ¥1,746.00 | ¥1,689.00 | 3.50K |
| 2026-05-25 | ¥1,746.00 | +2.11% | ¥1,720.00 | ¥1,746.00 | ¥1,720.00 | 1.10K |