Fukuda Corporation 1899
TSE · Japan · Industrial Services
¥4,735.00-120.00 (-2.47%)
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 | ¥4,735.00 | -2.47% | ¥4,795.00 | ¥4,850.00 | ¥4,725.00 | 46.60K |
| 2026-10-01 | ¥4,855.00 | +2.21% | ¥4,745.00 | ¥4,860.00 | ¥4,705.00 | 46.60K |
| 2026-09-30 | ¥4,750.00 | +0.64% | ¥4,725.00 | ¥4,785.00 | ¥4,700.00 | 47.10K |
| 2026-09-29 | ¥4,720.00 | -1.77% | ¥4,800.00 | ¥4,800.00 | ¥4,690.00 | 47.60K |
| 2026-09-28 | ¥4,805.00 | 0.00% | ¥4,840.00 | ¥4,855.00 | ¥4,780.00 | 50.30K |
| 2026-09-25 | ¥4,805.00 | +0.84% | ¥4,765.00 | ¥4,810.00 | ¥4,725.00 | 48.70K |
| 2026-09-24 | ¥4,765.00 | +1.17% | ¥4,765.00 | ¥4,805.00 | ¥4,720.00 | 54.00K |
| 2026-09-18 | ¥4,710.00 | -0.11% | ¥4,695.00 | ¥4,740.00 | ¥4,640.00 | 52.00K |
| 2026-09-17 | ¥4,715.00 | +1.51% | ¥4,685.00 | ¥4,730.00 | ¥4,670.00 | 29.60K |
| 2026-09-16 | ¥4,645.00 | +1.64% | ¥4,595.00 | ¥4,725.00 | ¥4,595.00 | 36.10K |
| 2026-09-15 | ¥4,570.00 | +0.22% | ¥4,560.00 | ¥4,605.00 | ¥4,530.00 | 36.70K |
| 2026-09-14 | ¥4,560.00 | -0.55% | ¥4,515.00 | ¥4,650.00 | ¥4,470.00 | 54.30K |
| 2026-09-11 | ¥4,585.00 | -1.19% | ¥4,520.00 | ¥4,615.00 | ¥4,435.00 | 50.20K |
| 2026-09-10 | ¥4,640.00 | +0.11% | ¥4,565.00 | ¥4,660.00 | ¥4,540.00 | 40.60K |
| 2026-09-09 | ¥4,635.00 | +0.98% | ¥4,550.00 | ¥4,690.00 | ¥4,550.00 | 52.90K |
| 2026-09-08 | ¥4,590.00 | +1.89% | ¥4,530.00 | ¥4,640.00 | ¥4,500.00 | 54.70K |
| 2026-09-07 | ¥4,505.00 | +1.35% | ¥4,485.00 | ¥4,550.00 | ¥4,485.00 | 40.00K |
| 2026-09-04 | ¥4,445.00 | -0.11% | ¥4,440.00 | ¥4,490.00 | ¥4,345.00 | 63.90K |
| 2026-09-03 | ¥4,450.00 | -1.66% | ¥4,555.00 | ¥4,555.00 | ¥4,430.00 | 62.50K |
| 2026-09-02 | ¥4,525.00 | -5.63% | ¥4,795.00 | ¥4,795.00 | ¥4,520.00 | 97.30K |
| 2026-09-01 | ¥4,795.00 | -0.72% | ¥4,860.00 | ¥4,860.00 | ¥4,620.00 | 116.20K |
| 2026-08-31 | ¥4,830.00 | -3.98% | ¥4,935.00 | ¥5,020.00 | ¥4,795.00 | 82.30K |
| 2026-08-28 | ¥5,030.00 | +0.40% | ¥5,050.00 | ¥5,100.00 | ¥4,950.00 | 80.70K |
| 2026-08-27 | ¥5,010.00 | -1.38% | ¥5,080.00 | ¥5,130.00 | ¥5,000.00 | 80.10K |
| 2026-08-26 | ¥5,080.00 | +4.96% | ¥4,905.00 | ¥5,140.00 | ¥4,820.00 | 90.60K |
| 2026-08-25 | ¥4,840.00 | +0.21% | ¥4,875.00 | ¥4,885.00 | ¥4,825.00 | 52.70K |
| 2026-08-24 | ¥4,830.00 | +1.15% | ¥4,810.00 | ¥4,905.00 | ¥4,810.00 | 72.40K |
| 2026-08-21 | ¥4,775.00 | +0.10% | ¥4,760.00 | ¥4,800.00 | ¥4,705.00 | 62.60K |
| 2026-08-20 | ¥4,770.00 | +1.92% | ¥4,685.00 | ¥4,810.00 | ¥4,640.00 | 81.70K |
| 2026-08-19 | ¥4,680.00 | -4.00% | ¥4,805.00 | ¥4,865.00 | ¥4,660.00 | 85.60K |
| 2026-08-18 | ¥4,875.00 | 0.00% | ¥4,905.00 | ¥5,020.00 | ¥4,835.00 | 100.30K |
| 2026-08-17 | ¥4,875.00 | -0.41% | ¥4,850.00 | ¥4,965.00 | ¥4,805.00 | 105.70K |
| 2026-08-14 | ¥4,895.00 | +2.94% | ¥4,740.00 | ¥4,950.00 | ¥4,740.00 | 104.10K |
| 2026-08-13 | ¥4,755.00 | -0.73% | ¥4,850.00 | ¥4,945.00 | ¥4,665.00 | 103.70K |
| 2026-08-12 | ¥4,790.00 | +4.02% | ¥4,625.00 | ¥4,830.00 | ¥4,625.00 | 128.20K |
| 2026-08-10 | ¥4,605.00 | +3.72% | ¥4,440.00 | ¥4,730.00 | ¥4,440.00 | 110.40K |
| 2026-08-07 | ¥4,440.00 | +4.96% | ¥4,300.00 | ¥4,550.00 | ¥4,250.00 | 173.00K |
| 2026-08-06 | ¥4,230.00 | +8.18% | ¥3,910.00 | ¥4,385.00 | ¥3,880.00 | 88.60K |
| 2026-08-05 | ¥3,910.00 | +0.77% | ¥3,900.00 | ¥3,910.00 | ¥3,850.00 | 40.70K |
| 2026-08-04 | ¥3,880.00 | +0.65% | ¥3,825.00 | ¥3,890.00 | ¥3,825.00 | 31.70K |
| 2026-08-03 | ¥3,855.00 | -0.39% | ¥3,800.00 | ¥3,885.00 | ¥3,740.00 | 50.80K |
| 2026-07-31 | ¥3,870.00 | +1.31% | ¥3,875.00 | ¥3,900.00 | ¥3,815.00 | 49.10K |
| 2026-07-30 | ¥3,820.00 | -1.04% | ¥3,820.00 | ¥3,920.00 | ¥3,790.00 | 350.40K |
| 2026-07-29 | ¥3,860.00 | -0.64% | ¥3,890.00 | ¥3,890.00 | ¥3,765.00 | 70.10K |
| 2026-07-28 | ¥3,885.00 | -1.89% | ¥3,915.00 | ¥3,975.00 | ¥3,855.00 | 47.00K |
| 2026-07-27 | ¥3,960.00 | +1.54% | ¥3,940.00 | ¥3,985.00 | ¥3,915.00 | 45.30K |
| 2026-07-24 | ¥3,900.00 | -0.51% | ¥3,925.00 | ¥3,960.00 | ¥3,820.00 | 34.00K |
| 2026-07-23 | ¥3,920.00 | +2.08% | ¥3,845.00 | ¥3,945.00 | ¥3,845.00 | 29.70K |
| 2026-07-22 | ¥3,840.00 | +1.05% | ¥3,830.00 | ¥3,870.00 | ¥3,790.00 | 34.80K |
| 2026-07-21 | ¥3,800.00 | +2.15% | ¥3,790.00 | ¥3,845.00 | ¥3,720.00 | 42.90K |
| 2026-07-17 | ¥3,720.00 | -2.62% | ¥3,800.00 | ¥3,855.00 | ¥3,655.00 | 48.80K |
| 2026-07-16 | ¥3,820.00 | +0.13% | ¥3,840.00 | ¥3,875.00 | ¥3,810.00 | 31.50K |
| 2026-07-15 | ¥3,815.00 | +1.73% | ¥3,795.00 | ¥3,820.00 | ¥3,755.00 | 70.80K |
| 2026-07-14 | ¥3,750.00 | +0.81% | ¥3,720.00 | ¥3,770.00 | ¥3,715.00 | 29.90K |
| 2026-07-13 | ¥3,720.00 | -1.06% | ¥3,765.00 | ¥3,840.00 | ¥3,695.00 | 34.10K |
| 2026-07-10 | ¥3,760.00 | +1.62% | ¥3,755.00 | ¥3,795.00 | ¥3,720.00 | 55.00K |
| 2026-07-09 | ¥3,700.00 | 0.00% | ¥3,645.00 | ¥3,715.00 | ¥3,645.00 | 38.00K |
| 2026-07-08 | ¥3,700.00 | +1.65% | ¥3,615.00 | ¥3,720.00 | ¥3,615.00 | 53.60K |
| 2026-07-07 | ¥3,640.00 | -1.36% | ¥3,700.00 | ¥3,755.00 | ¥3,640.00 | 33.70K |
| 2026-07-06 | ¥3,690.00 | +0.96% | ¥3,680.00 | ¥3,740.00 | ¥3,650.00 | 42.30K |
| 2026-07-03 | ¥3,655.00 | +0.27% | ¥3,610.00 | ¥3,690.00 | ¥3,605.00 | 26.60K |
| 2026-07-02 | ¥3,645.00 | 0.00% | ¥3,710.00 | ¥3,720.00 | ¥3,615.00 | 31.90K |
| 2026-07-01 | ¥3,645.00 | -1.22% | ¥3,660.00 | ¥3,700.00 | ¥3,635.00 | 27.30K |
| 2026-06-30 | ¥3,690.00 | -1.99% | ¥3,725.00 | ¥3,775.00 | ¥3,690.00 | 35.80K |
| 2026-06-29 | ¥3,765.00 | -0.53% | ¥3,780.00 | ¥3,845.00 | ¥3,730.00 | 45.40K |
| 2026-06-26 | ¥3,785.00 | +0.40% | ¥3,780.00 | ¥3,845.00 | ¥3,735.00 | 65.80K |
| 2026-06-25 | ¥3,770.00 | +0.27% | ¥3,830.00 | ¥3,900.00 | ¥3,745.00 | 47.40K |
| 2026-06-24 | ¥3,760.00 | -0.92% | ¥3,780.00 | ¥3,840.00 | ¥3,740.00 | 30.00K |
| 2026-06-23 | ¥3,795.00 | -2.69% | ¥3,900.00 | ¥3,940.00 | ¥3,790.00 | 32.80K |
| 2026-06-22 | ¥3,900.00 | -1.76% | ¥4,045.00 | ¥4,045.00 | ¥3,865.00 | 27.20K |
| 2026-06-19 | ¥3,970.00 | +1.66% | ¥3,945.00 | ¥4,045.00 | ¥3,885.00 | 108.00K |
| 2026-06-18 | ¥3,905.00 | +3.72% | ¥3,840.00 | ¥3,925.00 | ¥3,820.00 | 24.60K |
| 2026-06-17 | ¥3,765.00 | -0.66% | ¥3,865.00 | ¥3,925.00 | ¥3,765.00 | 49.60K |
| 2026-06-16 | ¥3,790.00 | +0.13% | ¥3,835.00 | ¥3,835.00 | ¥3,750.00 | 54.20K |
| 2026-06-15 | ¥3,785.00 | +4.56% | ¥3,675.00 | ¥3,815.00 | ¥3,675.00 | 40.40K |
| 2026-06-12 | ¥3,620.00 | +1.12% | ¥3,620.00 | ¥3,645.00 | ¥3,600.00 | 34.00K |
| 2026-06-11 | ¥3,580.00 | -0.69% | ¥3,545.00 | ¥3,585.00 | ¥3,485.00 | 42.20K |
| 2026-06-10 | ¥3,605.00 | -0.28% | ¥3,635.00 | ¥3,635.00 | ¥3,555.00 | 44.20K |
| 2026-06-09 | ¥3,615.00 | +0.84% | ¥3,610.00 | ¥3,650.00 | ¥3,580.00 | 44.60K |
| 2026-06-08 | ¥3,585.00 | -2.45% | ¥3,750.00 | ¥3,750.00 | ¥3,555.00 | 53.60K |
| 2026-06-05 | ¥3,675.00 | +2.08% | ¥3,675.00 | ¥3,725.00 | ¥3,645.00 | 27.60K |
| 2026-06-04 | ¥3,600.00 | +0.28% | ¥3,660.00 | ¥3,660.00 | ¥3,575.00 | 34.80K |
| 2026-06-03 | ¥3,590.00 | +1.70% | ¥3,480.00 | ¥3,630.00 | ¥3,480.00 | 84.00K |
| 2026-06-02 | ¥3,530.00 | -1.53% | ¥3,555.00 | ¥3,565.00 | ¥3,470.00 | 56.40K |
| 2026-06-01 | ¥3,585.00 | -4.27% | ¥3,730.00 | ¥3,730.00 | ¥3,565.00 | 68.20K |
| 2026-05-29 | ¥3,745.00 | -1.71% | ¥3,810.00 | ¥3,810.00 | ¥3,740.00 | 28.80K |
| 2026-05-28 | ¥3,810.00 | +1.60% | ¥3,760.00 | ¥3,830.00 | ¥3,700.00 | 54.20K |
| 2026-05-27 | ¥3,750.00 | -4.34% | ¥3,945.00 | ¥3,945.00 | ¥3,750.00 | 33.80K |
| 2026-05-26 | ¥3,920.00 | +2.08% | ¥3,840.00 | ¥3,965.00 | ¥3,815.00 | 41.60K |
| 2026-05-25 | ¥3,840.00 | +1.45% | ¥3,795.00 | ¥3,875.00 | ¥3,785.00 | 34.60K |