FRUTA FRUTA, Inc. 2586
TSE · Japan · Consumer Non-Durables
¥58.00-2.00 (-3.33%)
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 | ¥58.00 | -3.33% | ¥60.00 | ¥61.00 | ¥58.00 | 669.40K |
| 2026-10-01 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥58.00 | 1.14M |
| 2026-09-30 | ¥61.00 | +1.67% | ¥60.00 | ¥61.00 | ¥60.00 | 299.30K |
| 2026-09-29 | ¥60.00 | -3.23% | ¥62.00 | ¥62.00 | ¥60.00 | 984.90K |
| 2026-09-28 | ¥62.00 | 0.00% | ¥61.00 | ¥63.00 | ¥61.00 | 434.90K |
| 2026-09-25 | ¥62.00 | +3.33% | ¥62.00 | ¥65.00 | ¥61.00 | 1.14M |
| 2026-09-24 | ¥60.00 | -6.25% | ¥63.00 | ¥64.00 | ¥60.00 | 1.98M |
| 2026-09-18 | ¥64.00 | -3.03% | ¥66.00 | ¥66.00 | ¥64.00 | 960.40K |
| 2026-09-17 | ¥66.00 | -2.94% | ¥68.00 | ¥68.00 | ¥65.00 | 1.51M |
| 2026-09-16 | ¥68.00 | -1.45% | ¥68.00 | ¥69.00 | ¥68.00 | 362.60K |
| 2026-09-15 | ¥69.00 | 0.00% | ¥69.00 | ¥70.00 | ¥68.00 | 420.10K |
| 2026-09-14 | ¥69.00 | -1.43% | ¥69.00 | ¥70.00 | ¥68.00 | 652.50K |
| 2026-09-11 | ¥70.00 | -2.78% | ¥71.00 | ¥71.00 | ¥69.00 | 746.40K |
| 2026-09-10 | ¥72.00 | -1.37% | ¥72.00 | ¥73.00 | ¥71.00 | 551.40K |
| 2026-09-09 | ¥73.00 | -2.67% | ¥73.00 | ¥75.00 | ¥72.00 | 807.30K |
| 2026-09-08 | ¥75.00 | +5.63% | ¥71.00 | ¥77.00 | ¥71.00 | 2.04M |
| 2026-09-07 | ¥71.00 | -2.74% | ¥72.00 | ¥73.00 | ¥71.00 | 912.60K |
| 2026-09-04 | ¥73.00 | -1.35% | ¥74.00 | ¥75.00 | ¥73.00 | 658.70K |
| 2026-09-03 | ¥74.00 | -2.63% | ¥76.00 | ¥76.00 | ¥74.00 | 923.70K |
| 2026-09-02 | ¥76.00 | -1.30% | ¥77.00 | ¥77.00 | ¥75.00 | 680.50K |
| 2026-09-01 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥77.00 | 181.00K |
| 2026-08-31 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥77.00 | 462.50K |
| 2026-08-28 | ¥78.00 | 0.00% | ¥79.00 | ¥80.00 | ¥78.00 | 758.10K |
| 2026-08-27 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 298.40K |
| 2026-08-26 | ¥78.00 | 0.00% | ¥78.00 | ¥80.00 | ¥78.00 | 651.20K |
| 2026-08-25 | ¥78.00 | 0.00% | ¥78.00 | ¥80.00 | ¥78.00 | 792.90K |
| 2026-08-24 | ¥78.00 | -2.50% | ¥79.00 | ¥81.00 | ¥78.00 | 972.80K |
| 2026-08-21 | ¥80.00 | 0.00% | ¥79.00 | ¥81.00 | ¥78.00 | 1.28M |
| 2026-08-20 | ¥80.00 | +2.56% | ¥79.00 | ¥81.00 | ¥78.00 | 1.08M |
| 2026-08-19 | ¥78.00 | -2.50% | ¥79.00 | ¥81.00 | ¥78.00 | 853.70K |
| 2026-08-18 | ¥80.00 | -2.44% | ¥83.00 | ¥84.00 | ¥79.00 | 1.88M |
| 2026-08-17 | ¥82.00 | -10.87% | ¥77.00 | ¥85.00 | ¥76.00 | 4.38M |
| 2026-08-14 | ¥92.00 | 0.00% | ¥92.00 | ¥94.00 | ¥91.00 | 1.14M |
| 2026-08-13 | ¥92.00 | 0.00% | ¥92.00 | ¥94.00 | ¥92.00 | 408.10K |
| 2026-08-12 | ¥92.00 | -1.08% | ¥92.00 | ¥93.00 | ¥91.00 | 617.60K |
| 2026-08-10 | ¥93.00 | 0.00% | ¥93.00 | ¥95.00 | ¥92.00 | 408.00K |
| 2026-08-07 | ¥93.00 | -3.13% | ¥96.00 | ¥97.00 | ¥92.00 | 1.14M |
| 2026-08-06 | ¥96.00 | +1.05% | ¥95.00 | ¥98.00 | ¥94.00 | 497.50K |
| 2026-08-05 | ¥95.00 | 0.00% | ¥96.00 | ¥98.00 | ¥95.00 | 363.80K |
| 2026-08-04 | ¥95.00 | -1.04% | ¥96.00 | ¥98.00 | ¥94.00 | 542.40K |
| 2026-08-03 | ¥96.00 | +3.23% | ¥93.00 | ¥98.00 | ¥92.00 | 1.08M |
| 2026-07-31 | ¥93.00 | +2.20% | ¥92.00 | ¥95.00 | ¥92.00 | 510.70K |
| 2026-07-30 | ¥91.00 | -2.15% | ¥92.00 | ¥94.00 | ¥91.00 | 819.80K |
| 2026-07-29 | ¥93.00 | +2.20% | ¥94.00 | ¥107.00 | ¥93.00 | 7.01M |
| 2026-07-28 | ¥91.00 | -2.15% | ¥92.00 | ¥94.00 | ¥90.00 | 820.30K |
| 2026-07-27 | ¥93.00 | +1.09% | ¥93.00 | ¥94.00 | ¥91.00 | 896.60K |
| 2026-07-24 | ¥92.00 | -1.08% | ¥93.00 | ¥94.00 | ¥90.00 | 750.80K |
| 2026-07-23 | ¥93.00 | +1.09% | ¥94.00 | ¥95.00 | ¥92.00 | 489.80K |
| 2026-07-22 | ¥92.00 | -2.13% | ¥94.00 | ¥95.00 | ¥92.00 | 716.40K |
| 2026-07-21 | ¥94.00 | +2.17% | ¥93.00 | ¥97.00 | ¥93.00 | 963.70K |
| 2026-07-17 | ¥92.00 | -8.00% | ¥100.00 | ¥100.00 | ¥92.00 | 2.25M |
| 2026-07-16 | ¥100.00 | -2.91% | ¥102.00 | ¥103.00 | ¥100.00 | 879.60K |
| 2026-07-15 | ¥103.00 | 0.00% | ¥104.00 | ¥104.00 | ¥101.00 | 516.00K |
| 2026-07-14 | ¥103.00 | +0.98% | ¥103.00 | ¥104.00 | ¥101.00 | 531.30K |
| 2026-07-13 | ¥102.00 | 0.00% | ¥103.00 | ¥107.00 | ¥101.00 | 856.60K |
| 2026-07-10 | ¥102.00 | +2.00% | ¥101.00 | ¥103.00 | ¥100.00 | 461.80K |
| 2026-07-09 | ¥100.00 | 0.00% | ¥101.00 | ¥105.00 | ¥100.00 | 584.50K |
| 2026-07-08 | ¥100.00 | -6.54% | ¥105.00 | ¥106.00 | ¥100.00 | 1.54M |
| 2026-07-07 | ¥107.00 | -2.73% | ¥110.00 | ¥111.00 | ¥107.00 | 1.07M |
| 2026-07-06 | ¥110.00 | 0.00% | ¥110.00 | ¥115.00 | ¥109.00 | 1.14M |
| 2026-07-03 | ¥110.00 | -0.90% | ¥110.00 | ¥112.00 | ¥105.00 | 846.00K |
| 2026-07-02 | ¥111.00 | +3.74% | ¥111.00 | ¥115.00 | ¥109.00 | 1.62M |
| 2026-07-01 | ¥107.00 | +5.94% | ¥101.00 | ¥114.00 | ¥101.00 | 2.68M |
| 2026-06-30 | ¥101.00 | +1.00% | ¥101.00 | ¥103.00 | ¥100.00 | 304.80K |
| 2026-06-29 | ¥100.00 | +1.01% | ¥100.00 | ¥102.00 | ¥100.00 | 432.80K |
| 2026-06-26 | ¥99.00 | -2.94% | ¥102.00 | ¥102.00 | ¥99.00 | 501.40K |
| 2026-06-25 | ¥102.00 | +2.00% | ¥101.00 | ¥104.00 | ¥97.00 | 759.50K |
| 2026-06-24 | ¥100.00 | +1.01% | ¥99.00 | ¥103.00 | ¥99.00 | 687.60K |
| 2026-06-23 | ¥99.00 | -3.88% | ¥103.00 | ¥103.00 | ¥98.00 | 966.10K |
| 2026-06-22 | ¥103.00 | +0.98% | ¥105.00 | ¥106.00 | ¥103.00 | 624.70K |
| 2026-06-19 | ¥102.00 | -5.56% | ¥104.00 | ¥105.00 | ¥101.00 | 1.08M |
| 2026-06-18 | ¥108.00 | -0.92% | ¥108.00 | ¥109.00 | ¥102.00 | 2.32M |
| 2026-06-17 | ¥109.00 | -3.54% | ¥110.00 | ¥115.00 | ¥107.00 | 2.58M |
| 2026-06-16 | ¥113.00 | +20.21% | ¥97.00 | ¥117.00 | ¥97.00 | 9.65M |
| 2026-06-15 | ¥94.00 | +3.30% | ¥92.00 | ¥105.00 | ¥91.00 | 3.87M |
| 2026-06-12 | ¥91.00 | +4.60% | ¥88.00 | ¥94.00 | ¥87.00 | 1.60M |
| 2026-06-11 | ¥87.00 | -3.33% | ¥89.00 | ¥89.00 | ¥85.00 | 907.40K |
| 2026-06-10 | ¥90.00 | -4.26% | ¥94.00 | ¥94.00 | ¥88.00 | 969.50K |
| 2026-06-09 | ¥94.00 | +2.17% | ¥92.00 | ¥95.00 | ¥91.00 | 737.90K |
| 2026-06-08 | ¥92.00 | -2.13% | ¥93.00 | ¥97.00 | ¥91.00 | 978.20K |
| 2026-06-05 | ¥94.00 | -1.05% | ¥94.00 | ¥98.00 | ¥93.00 | 1.17M |
| 2026-06-04 | ¥95.00 | -6.86% | ¥101.00 | ¥102.00 | ¥95.00 | 1.31M |
| 2026-06-03 | ¥102.00 | -4.67% | ¥108.00 | ¥108.00 | ¥98.00 | 2.64M |
| 2026-06-02 | ¥107.00 | -11.57% | ¥113.00 | ¥117.00 | ¥105.00 | 5.25M |
| 2026-06-01 | ¥121.00 | +24.74% | ¥97.00 | ¥124.00 | ¥97.00 | 17.62M |
| 2026-05-29 | ¥97.00 | -8.49% | ¥106.00 | ¥109.00 | ¥95.00 | 2.85M |
| 2026-05-28 | ¥106.00 | -3.64% | ¥102.00 | ¥119.00 | ¥97.00 | 13.08M |
| 2026-05-27 | ¥110.00 | +37.50% | ¥80.00 | ¥110.00 | ¥78.00 | 20.40M |
| 2026-05-26 | ¥80.00 | -1.23% | ¥80.00 | ¥82.00 | ¥80.00 | 1.44M |
| 2026-05-25 | ¥81.00 | -4.71% | ¥85.00 | ¥85.00 | ¥81.00 | 1.73M |