FUJITA CORPORATION Co., Ltd. 3370
TSE · Japan · Consumer Services
¥460.00+1.00 (+0.22%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥460.00 | +0.22% | ¥462.00 | ¥468.00 | ¥460.00 | 4.10K |
| 2026-10-05 | ¥459.00 | -2.34% | ¥471.00 | ¥471.00 | ¥459.00 | 19.30K |
| 2026-10-02 | ¥470.00 | -1.26% | ¥476.00 | ¥476.00 | ¥470.00 | 7.40K |
| 2026-10-01 | ¥476.00 | -0.42% | ¥478.00 | ¥478.00 | ¥474.00 | 2.60K |
| 2026-09-30 | ¥478.00 | +0.84% | ¥479.00 | ¥479.00 | ¥474.00 | 3.90K |
| 2026-09-29 | ¥474.00 | -0.42% | ¥478.00 | ¥480.00 | ¥474.00 | 7.90K |
| 2026-09-28 | ¥476.00 | -0.21% | ¥480.00 | ¥480.00 | ¥476.00 | 6.20K |
| 2026-09-25 | ¥477.00 | -2.05% | ¥485.00 | ¥487.00 | ¥475.00 | 11.90K |
| 2026-09-24 | ¥487.00 | +2.53% | ¥483.00 | ¥493.00 | ¥475.00 | 19.80K |
| 2026-09-18 | ¥475.00 | 0.00% | ¥479.00 | ¥479.00 | ¥473.00 | 3.70K |
| 2026-09-17 | ¥475.00 | -0.21% | ¥481.00 | ¥490.00 | ¥475.00 | 13.00K |
| 2026-09-16 | ¥476.00 | +1.28% | ¥473.00 | ¥478.00 | ¥472.00 | 6.00K |
| 2026-09-15 | ¥470.00 | +1.08% | ¥467.00 | ¥480.00 | ¥467.00 | 12.10K |
| 2026-09-14 | ¥465.00 | -5.10% | ¥492.00 | ¥492.00 | ¥465.00 | 73.80K |
| 2026-09-11 | ¥490.00 | +0.62% | ¥488.00 | ¥490.00 | ¥487.00 | 3.70K |
| 2026-09-10 | ¥487.00 | -0.81% | ¥491.00 | ¥492.00 | ¥486.00 | 6.00K |
| 2026-09-09 | ¥491.00 | +0.41% | ¥490.00 | ¥493.00 | ¥489.00 | 3.00K |
| 2026-09-08 | ¥489.00 | -0.20% | ¥488.00 | ¥494.00 | ¥487.00 | 9.20K |
| 2026-09-07 | ¥490.00 | +1.66% | ¥488.00 | ¥491.00 | ¥485.00 | 11.50K |
| 2026-09-04 | ¥482.00 | +1.47% | ¥477.00 | ¥482.00 | ¥475.00 | 8.00K |
| 2026-09-03 | ¥475.00 | +1.93% | ¥464.00 | ¥475.00 | ¥464.00 | 7.20K |
| 2026-09-02 | ¥466.00 | 0.00% | ¥464.00 | ¥468.00 | ¥464.00 | 7.60K |
| 2026-09-01 | ¥466.00 | -0.43% | ¥468.00 | ¥469.00 | ¥466.00 | 9.80K |
| 2026-08-31 | ¥468.00 | 0.00% | ¥468.00 | ¥469.00 | ¥467.00 | 8.90K |
| 2026-08-28 | ¥468.00 | 0.00% | ¥472.00 | ¥472.00 | ¥467.00 | 5.40K |
| 2026-08-27 | ¥468.00 | -0.21% | ¥467.00 | ¥472.00 | ¥467.00 | 5.50K |
| 2026-08-26 | ¥469.00 | +0.64% | ¥466.00 | ¥470.00 | ¥464.00 | 13.60K |
| 2026-08-25 | ¥466.00 | -0.21% | ¥474.00 | ¥474.00 | ¥465.00 | 7.90K |
| 2026-08-24 | ¥467.00 | -0.43% | ¥473.00 | ¥473.00 | ¥466.00 | 15.10K |
| 2026-08-21 | ¥469.00 | +0.43% | ¥468.00 | ¥470.00 | ¥465.00 | 25.00K |
| 2026-08-20 | ¥467.00 | 0.00% | ¥468.00 | ¥468.00 | ¥466.00 | 11.40K |
| 2026-08-19 | ¥467.00 | +0.43% | ¥465.00 | ¥467.00 | ¥463.00 | 5.20K |
| 2026-08-18 | ¥465.00 | +0.43% | ¥464.00 | ¥470.00 | ¥463.00 | 1.30K |
| 2026-08-17 | ¥463.00 | -0.64% | ¥470.00 | ¥470.00 | ¥462.00 | 9.40K |
| 2026-08-14 | ¥466.00 | +0.22% | ¥470.00 | ¥470.00 | ¥462.00 | 5.60K |
| 2026-08-13 | ¥465.00 | -1.69% | ¥474.00 | ¥474.00 | ¥456.00 | 32.50K |
| 2026-08-12 | ¥473.00 | -1.46% | ¥484.00 | ¥490.00 | ¥473.00 | 41.80K |
| 2026-08-10 | ¥480.00 | +1.27% | ¥480.00 | ¥481.00 | ¥476.00 | 5.10K |
| 2026-08-07 | ¥474.00 | -0.42% | ¥480.00 | ¥480.00 | ¥473.00 | 6.40K |
| 2026-08-06 | ¥476.00 | -0.21% | ¥480.00 | ¥480.00 | ¥475.00 | 2.20K |
| 2026-08-05 | ¥477.00 | -0.21% | ¥480.00 | ¥480.00 | ¥477.00 | 3.30K |
| 2026-08-04 | ¥478.00 | +0.84% | ¥477.00 | ¥479.00 | ¥475.00 | 5.60K |
| 2026-08-03 | ¥474.00 | -2.47% | ¥486.00 | ¥487.00 | ¥470.00 | 21.60K |
| 2026-07-31 | ¥486.00 | -0.21% | ¥487.00 | ¥487.00 | ¥481.00 | 3.50K |
| 2026-07-30 | ¥487.00 | +1.25% | ¥485.00 | ¥487.00 | ¥485.00 | 2.80K |
| 2026-07-29 | ¥481.00 | -0.82% | ¥486.00 | ¥488.00 | ¥480.00 | 4.70K |
| 2026-07-28 | ¥485.00 | 0.00% | ¥486.00 | ¥486.00 | ¥484.00 | 1.80K |
| 2026-07-27 | ¥485.00 | +1.04% | ¥486.00 | ¥486.00 | ¥480.00 | 3.30K |
| 2026-07-24 | ¥480.00 | -0.21% | ¥484.00 | ¥485.00 | ¥480.00 | 1.90K |
| 2026-07-23 | ¥481.00 | +0.63% | ¥486.00 | ¥488.00 | ¥481.00 | 900 |
| 2026-07-22 | ¥478.00 | +0.21% | ¥477.00 | ¥486.00 | ¥477.00 | 2.90K |
| 2026-07-21 | ¥477.00 | +0.63% | ¥475.00 | ¥480.00 | ¥475.00 | 5.10K |
| 2026-07-17 | ¥474.00 | -2.27% | ¥490.00 | ¥490.00 | ¥471.00 | 4.20K |
| 2026-07-16 | ¥485.00 | +3.19% | ¥472.00 | ¥488.00 | ¥472.00 | 12.80K |
| 2026-07-15 | ¥470.00 | -3.89% | ¥492.00 | ¥492.00 | ¥470.00 | 10.40K |
| 2026-07-14 | ¥489.00 | +1.45% | ¥486.00 | ¥491.00 | ¥486.00 | 4.00K |
| 2026-07-13 | ¥482.00 | -0.82% | ¥490.00 | ¥490.00 | ¥482.00 | 5.90K |
| 2026-07-10 | ¥486.00 | 0.00% | ¥486.00 | ¥489.00 | ¥486.00 | 1.20K |
| 2026-07-09 | ¥486.00 | -0.21% | ¥494.00 | ¥494.00 | ¥485.00 | 3.60K |
| 2026-07-08 | ¥487.00 | 0.00% | ¥487.00 | ¥492.00 | ¥486.00 | 4.70K |
| 2026-07-07 | ¥487.00 | -0.41% | ¥494.00 | ¥496.00 | ¥487.00 | 2.90K |
| 2026-07-06 | ¥489.00 | +1.24% | ¥484.00 | ¥495.00 | ¥484.00 | 2.70K |
| 2026-07-03 | ¥483.00 | -0.21% | ¥484.00 | ¥487.00 | ¥476.00 | 5.10K |
| 2026-07-02 | ¥484.00 | -1.02% | ¥485.00 | ¥496.00 | ¥453.00 | 29.70K |
| 2026-07-01 | ¥489.00 | +0.82% | ¥490.00 | ¥492.00 | ¥478.00 | 34.90K |
| 2026-06-30 | ¥485.00 | +4.30% | ¥473.00 | ¥487.00 | ¥465.00 | 12.80K |
| 2026-06-29 | ¥465.00 | +5.68% | ¥443.00 | ¥465.00 | ¥443.00 | 7.20K |
| 2026-06-26 | ¥440.00 | +0.46% | ¥438.00 | ¥443.00 | ¥436.00 | 9.10K |
| 2026-06-25 | ¥438.00 | +2.82% | ¥427.00 | ¥440.00 | ¥427.00 | 13.20K |
| 2026-06-24 | ¥426.00 | +3.65% | ¥416.00 | ¥426.00 | ¥416.00 | 12.30K |
| 2026-06-23 | ¥411.00 | -3.52% | ¥425.00 | ¥429.00 | ¥411.00 | 23.70K |
| 2026-06-22 | ¥426.00 | +0.24% | ¥425.00 | ¥437.00 | ¥425.00 | 11.00K |
| 2026-06-19 | ¥425.00 | -0.47% | ¥431.00 | ¥442.00 | ¥425.00 | 9.20K |
| 2026-06-18 | ¥427.00 | -6.77% | ¥450.00 | ¥450.00 | ¥406.00 | 62.40K |
| 2026-06-17 | ¥458.00 | -4.58% | ¥473.00 | ¥475.00 | ¥458.00 | 13.80K |
| 2026-06-16 | ¥480.00 | -1.84% | ¥486.00 | ¥490.00 | ¥480.00 | 14.60K |
| 2026-06-15 | ¥489.00 | -0.81% | ¥493.00 | ¥503.00 | ¥489.00 | 11.40K |
| 2026-06-12 | ¥493.00 | +0.41% | ¥491.00 | ¥498.00 | ¥491.00 | 6.60K |
| 2026-06-11 | ¥491.00 | -1.41% | ¥498.00 | ¥500.00 | ¥484.00 | 11.70K |
| 2026-06-10 | ¥498.00 | -1.39% | ¥505.00 | ¥507.00 | ¥495.00 | 46.20K |
| 2026-06-09 | ¥505.00 | -2.32% | ¥515.00 | ¥515.00 | ¥505.00 | 8.10K |
| 2026-06-08 | ¥517.00 | +0.78% | ¥541.00 | ¥555.00 | ¥506.00 | 44.80K |
| 2026-06-05 | ¥513.00 | +1.58% | ¥505.00 | ¥517.00 | ¥505.00 | 5.90K |
| 2026-06-04 | ¥505.00 | -2.13% | ¥515.00 | ¥515.00 | ¥502.00 | 12.10K |
| 2026-06-03 | ¥516.00 | -0.58% | ¥516.00 | ¥516.00 | ¥505.00 | 9.80K |
| 2026-06-02 | ¥519.00 | +3.39% | ¥500.00 | ¥519.00 | ¥500.00 | 10.70K |
| 2026-06-01 | ¥502.00 | -0.59% | ¥515.00 | ¥515.00 | ¥501.00 | 9.30K |
| 2026-05-29 | ¥505.00 | 0.00% | ¥500.00 | ¥512.00 | ¥500.00 | 9.90K |
| 2026-05-28 | ¥505.00 | +0.40% | ¥513.00 | ¥519.00 | ¥502.00 | 6.30K |
| 2026-05-27 | ¥503.00 | -2.71% | ¥516.00 | ¥525.00 | ¥502.00 | 6.70K |