Fuller,Inc. 387A
TSE · Japan · Technology Services
¥927.00+8.00 (+0.87%)
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 | ¥927.00 | +0.87% | ¥918.00 | ¥927.00 | ¥911.00 | 2.30K |
| 2026-10-01 | ¥919.00 | -0.33% | ¥920.00 | ¥920.00 | ¥919.00 | 500 |
| 2026-09-30 | ¥922.00 | -0.86% | ¥930.00 | ¥930.00 | ¥922.00 | 1.10K |
| 2026-09-29 | ¥930.00 | +1.31% | ¥933.00 | ¥933.00 | ¥930.00 | 1.10K |
| 2026-09-28 | ¥918.00 | -1.29% | ¥924.00 | ¥924.00 | ¥918.00 | 3.90K |
| 2026-09-25 | ¥930.00 | +0.65% | ¥925.00 | ¥931.00 | ¥922.00 | 2.00K |
| 2026-09-24 | ¥924.00 | -0.32% | ¥923.00 | ¥936.00 | ¥923.00 | 1.80K |
| 2026-09-18 | ¥927.00 | -0.96% | ¥936.00 | ¥936.00 | ¥926.00 | 1.80K |
| 2026-09-17 | ¥936.00 | +1.30% | ¥929.00 | ¥945.00 | ¥929.00 | 1.00K |
| 2026-09-16 | ¥924.00 | +0.98% | ¥919.00 | ¥925.00 | ¥919.00 | 2.80K |
| 2026-09-15 | ¥915.00 | -0.44% | ¥919.00 | ¥920.00 | ¥912.00 | 1.70K |
| 2026-09-14 | ¥919.00 | +0.11% | ¥918.00 | ¥919.00 | ¥907.00 | 1.40K |
| 2026-09-11 | ¥918.00 | -0.11% | ¥916.00 | ¥918.00 | ¥910.00 | 1.90K |
| 2026-09-10 | ¥919.00 | +0.77% | ¥912.00 | ¥919.00 | ¥912.00 | 900 |
| 2026-09-09 | ¥912.00 | -0.33% | ¥915.00 | ¥915.00 | ¥912.00 | 5.20K |
| 2026-09-08 | ¥915.00 | 0.00% | ¥918.00 | ¥918.00 | ¥915.00 | 2.00K |
| 2026-09-07 | ¥915.00 | -0.33% | ¥919.00 | ¥919.00 | ¥915.00 | 2.30K |
| 2026-09-04 | ¥918.00 | 0.00% | ¥919.00 | ¥921.00 | ¥918.00 | 800 |
| 2026-09-03 | ¥918.00 | -0.43% | ¥923.00 | ¥923.00 | ¥918.00 | 7.40K |
| 2026-09-02 | ¥922.00 | -2.43% | ¥946.00 | ¥946.00 | ¥922.00 | 1.10K |
| 2026-09-01 | ¥945.00 | +2.16% | ¥926.00 | ¥955.00 | ¥926.00 | 1.60K |
| 2026-08-31 | ¥925.00 | 0.00% | ¥918.00 | ¥925.00 | ¥918.00 | 800 |
| 2026-08-28 | ¥925.00 | +0.22% | ¥916.00 | ¥925.00 | ¥912.00 | 1.90K |
| 2026-08-27 | ¥923.00 | -1.07% | ¥940.00 | ¥940.00 | ¥916.00 | 2.90K |
| 2026-08-26 | ¥933.00 | +1.97% | ¥919.00 | ¥941.00 | ¥919.00 | 2.20K |
| 2026-08-25 | ¥915.00 | -1.61% | ¥916.00 | ¥925.00 | ¥915.00 | 2.90K |
| 2026-08-24 | ¥930.00 | +1.42% | ¥932.00 | ¥932.00 | ¥921.00 | 700 |
| 2026-08-21 | ¥917.00 | -1.93% | ¥932.00 | ¥932.00 | ¥915.00 | 4.70K |
| 2026-08-20 | ¥935.00 | -0.21% | ¥937.00 | ¥940.00 | ¥935.00 | 2.30K |
| 2026-08-19 | ¥937.00 | -1.16% | ¥944.00 | ¥944.00 | ¥936.00 | 2.60K |
| 2026-08-18 | ¥948.00 | -0.52% | ¥947.00 | ¥959.00 | ¥947.00 | 2.30K |
| 2026-08-17 | ¥953.00 | -2.16% | ¥967.00 | ¥967.00 | ¥953.00 | 3.70K |
| 2026-08-14 | ¥974.00 | -0.92% | ¥983.00 | ¥995.00 | ¥974.00 | 8.00K |
| 2026-08-13 | ¥983.00 | -6.38% | ¥993.00 | ¥993.00 | ¥972.00 | 5.90K |
| 2026-08-12 | ¥1,050.00 | +5.11% | ¥1,000.00 | ¥1,050.00 | ¥991.00 | 6.60K |
| 2026-08-10 | ¥999.00 | +5.83% | ¥946.00 | ¥999.00 | ¥946.00 | 4.90K |
| 2026-08-07 | ¥944.00 | -2.68% | ¥956.00 | ¥970.00 | ¥944.00 | 3.90K |
| 2026-08-06 | ¥970.00 | +1.57% | ¥970.00 | ¥972.00 | ¥959.00 | 1.30K |
| 2026-08-05 | ¥955.00 | 0.00% | ¥957.00 | ¥960.00 | ¥952.00 | 2.60K |
| 2026-08-04 | ¥955.00 | -2.05% | ¥975.00 | ¥975.00 | ¥941.00 | 4.40K |
| 2026-08-03 | ¥975.00 | +4.39% | ¥945.00 | ¥1,077.00 | ¥945.00 | 17.60K |
| 2026-07-31 | ¥934.00 | -0.53% | ¥933.00 | ¥948.00 | ¥933.00 | 1.10K |
| 2026-07-30 | ¥939.00 | -4.09% | ¥964.00 | ¥964.00 | ¥930.00 | 4.10K |
| 2026-07-29 | ¥979.00 | -4.02% | ¥990.00 | ¥994.00 | ¥979.00 | 3.00K |
| 2026-07-28 | ¥1,020.00 | +0.29% | ¥1,019.00 | ¥1,020.00 | ¥970.00 | 4.00K |
| 2026-07-27 | ¥1,017.00 | +0.59% | ¥983.00 | ¥1,017.00 | ¥983.00 | 1.50K |
| 2026-07-24 | ¥1,011.00 | +2.12% | ¥1,005.00 | ¥1,020.00 | ¥1,004.00 | 6.80K |
| 2026-07-23 | ¥990.00 | -0.30% | ¥998.00 | ¥998.00 | ¥990.00 | 400 |
| 2026-07-22 | ¥993.00 | +1.85% | ¥966.00 | ¥995.00 | ¥966.00 | 2.40K |
| 2026-07-21 | ¥975.00 | +0.93% | ¥963.00 | ¥975.00 | ¥963.00 | 300 |
| 2026-07-17 | ¥966.00 | -0.92% | ¥975.00 | ¥975.00 | ¥966.00 | 5.10K |
| 2026-07-16 | ¥975.00 | -0.91% | ¥988.00 | ¥988.00 | ¥975.00 | 2.70K |
| 2026-07-15 | ¥984.00 | +0.41% | ¥965.00 | ¥985.00 | ¥958.00 | 900 |
| 2026-07-14 | ¥980.00 | +3.70% | ¥941.00 | ¥980.00 | ¥941.00 | 3.20K |
| 2026-07-13 | ¥945.00 | -3.57% | ¥983.00 | ¥983.00 | ¥945.00 | 1.40K |
| 2026-07-10 | ¥980.00 | +1.55% | ¥969.00 | ¥980.00 | ¥968.00 | 3.50K |
| 2026-07-09 | ¥965.00 | +1.05% | ¥949.00 | ¥967.00 | ¥949.00 | 1.70K |
| 2026-07-08 | ¥955.00 | 0.00% | ¥949.00 | ¥955.00 | ¥946.00 | 1.30K |
| 2026-07-07 | ¥955.00 | -0.62% | ¥946.00 | ¥958.00 | ¥941.00 | 1.80K |
| 2026-07-06 | ¥961.00 | +0.10% | ¥962.00 | ¥962.00 | ¥942.00 | 1.90K |
| 2026-07-03 | ¥960.00 | +7.14% | ¥911.00 | ¥968.00 | ¥911.00 | 8.50K |
| 2026-07-02 | ¥896.00 | +1.82% | ¥895.00 | ¥901.00 | ¥893.00 | 2.90K |
| 2026-07-01 | ¥880.00 | -1.12% | ¥890.00 | ¥890.00 | ¥871.00 | 1.60K |
| 2026-06-30 | ¥890.00 | +2.06% | ¥872.00 | ¥890.00 | ¥850.00 | 4.10K |
| 2026-06-29 | ¥872.00 | +3.32% | ¥859.00 | ¥876.00 | ¥859.00 | 1.80K |
| 2026-06-26 | ¥844.00 | +0.36% | ¥855.00 | ¥855.00 | ¥835.00 | 10.20K |
| 2026-06-25 | ¥841.00 | +0.72% | ¥836.00 | ¥841.00 | ¥835.00 | 600 |
| 2026-06-24 | ¥835.00 | +1.83% | ¥824.00 | ¥835.00 | ¥824.00 | 1.70K |
| 2026-06-23 | ¥820.00 | -1.20% | ¥841.00 | ¥841.00 | ¥820.00 | 700 |
| 2026-06-22 | ¥830.00 | -0.60% | ¥845.00 | ¥847.00 | ¥830.00 | 1.10K |
| 2026-06-19 | ¥835.00 | +0.24% | ¥834.00 | ¥847.00 | ¥833.00 | 1.80K |
| 2026-06-18 | ¥833.00 | +3.87% | ¥807.00 | ¥833.00 | ¥802.00 | 10.10K |
| 2026-06-17 | ¥802.00 | -0.62% | ¥807.00 | ¥811.00 | ¥801.00 | 6.50K |
| 2026-06-16 | ¥807.00 | +0.12% | ¥806.00 | ¥814.00 | ¥806.00 | 2.20K |
| 2026-06-15 | ¥806.00 | -3.24% | ¥833.00 | ¥833.00 | ¥805.00 | 5.90K |
| 2026-06-12 | ¥833.00 | +0.97% | ¥828.00 | ¥833.00 | ¥826.00 | 1.90K |
| 2026-06-11 | ¥825.00 | -0.60% | ¥830.00 | ¥830.00 | ¥825.00 | 1.60K |
| 2026-06-10 | ¥830.00 | -2.12% | ¥847.00 | ¥847.00 | ¥830.00 | 1.20K |
| 2026-06-09 | ¥848.00 | +1.92% | ¥835.00 | ¥848.00 | ¥832.00 | 3.00K |
| 2026-06-08 | ¥832.00 | -1.07% | ¥840.00 | ¥840.00 | ¥831.00 | 1.80K |
| 2026-06-05 | ¥841.00 | -1.06% | ¥850.00 | ¥850.00 | ¥833.00 | 1.10K |
| 2026-06-04 | ¥850.00 | +0.71% | ¥843.00 | ¥850.00 | ¥825.00 | 9.10K |
| 2026-06-03 | ¥844.00 | -0.82% | ¥856.00 | ¥856.00 | ¥844.00 | 2.80K |
| 2026-06-02 | ¥851.00 | +0.83% | ¥844.00 | ¥855.00 | ¥843.00 | 2.10K |
| 2026-06-01 | ¥844.00 | 0.00% | ¥842.00 | ¥852.00 | ¥842.00 | 3.00K |
| 2026-05-29 | ¥844.00 | -0.71% | ¥844.00 | ¥855.00 | ¥844.00 | 1.00K |
| 2026-05-28 | ¥850.00 | 0.00% | ¥849.00 | ¥855.00 | ¥845.00 | 2.30K |
| 2026-05-27 | ¥850.00 | -0.12% | ¥856.00 | ¥866.00 | ¥850.00 | 3.20K |
| 2026-05-26 | ¥851.00 | 0.00% | ¥852.00 | ¥867.00 | ¥850.00 | 2.90K |
| 2026-05-25 | ¥851.00 | -3.41% | ¥872.00 | ¥880.00 | ¥849.00 | 13.10K |