Fujikura Kasei Co., Ltd. 4620
TSE · Japan · Process Industries
¥1,089.00+5.00 (+0.46%)
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 | ¥1,089.00 | +0.46% | ¥1,078.00 | ¥1,104.00 | ¥1,074.00 | 116.20K |
| 2026-10-01 | ¥1,084.00 | +1.21% | ¥1,063.00 | ¥1,093.00 | ¥1,048.00 | 95.50K |
| 2026-09-30 | ¥1,071.00 | +0.56% | ¥1,070.00 | ¥1,077.00 | ¥1,062.00 | 63.20K |
| 2026-09-29 | ¥1,065.00 | -1.02% | ¥1,060.00 | ¥1,080.00 | ¥1,052.00 | 106.70K |
| 2026-09-28 | ¥1,076.00 | -1.56% | ¥1,087.00 | ¥1,101.00 | ¥1,070.00 | 114.30K |
| 2026-09-25 | ¥1,093.00 | +2.25% | ¥1,066.00 | ¥1,107.00 | ¥1,066.00 | 167.30K |
| 2026-09-24 | ¥1,069.00 | +5.32% | ¥1,036.00 | ¥1,084.00 | ¥1,033.00 | 155.40K |
| 2026-09-18 | ¥1,015.00 | -0.59% | ¥1,025.00 | ¥1,033.00 | ¥1,009.00 | 84.80K |
| 2026-09-17 | ¥1,021.00 | +1.90% | ¥1,020.00 | ¥1,028.00 | ¥1,012.00 | 86.30K |
| 2026-09-16 | ¥1,002.00 | +2.04% | ¥984.00 | ¥1,007.00 | ¥980.00 | 294.10K |
| 2026-09-15 | ¥982.00 | +1.45% | ¥959.00 | ¥994.00 | ¥959.00 | 79.90K |
| 2026-09-14 | ¥968.00 | +0.21% | ¥954.00 | ¥968.00 | ¥947.00 | 80.50K |
| 2026-09-11 | ¥966.00 | -0.31% | ¥954.00 | ¥975.00 | ¥943.00 | 107.90K |
| 2026-09-10 | ¥969.00 | +0.10% | ¥960.00 | ¥975.00 | ¥960.00 | 75.30K |
| 2026-09-09 | ¥968.00 | -0.82% | ¥968.00 | ¥986.00 | ¥958.00 | 100.10K |
| 2026-09-08 | ¥976.00 | -1.51% | ¥971.00 | ¥996.00 | ¥968.00 | 162.10K |
| 2026-09-07 | ¥991.00 | +6.44% | ¥938.00 | ¥996.00 | ¥938.00 | 282.90K |
| 2026-09-04 | ¥931.00 | +0.43% | ¥926.00 | ¥931.00 | ¥916.00 | 79.90K |
| 2026-09-03 | ¥927.00 | -2.52% | ¥956.00 | ¥956.00 | ¥920.00 | 132.10K |
| 2026-09-02 | ¥951.00 | -3.55% | ¥969.00 | ¥976.00 | ¥950.00 | 73.90K |
| 2026-09-01 | ¥986.00 | +2.18% | ¥968.00 | ¥1,000.00 | ¥966.00 | 131.20K |
| 2026-08-31 | ¥965.00 | -0.31% | ¥961.00 | ¥980.00 | ¥956.00 | 120.50K |
| 2026-08-28 | ¥968.00 | +0.52% | ¥956.00 | ¥986.00 | ¥956.00 | 110.20K |
| 2026-08-27 | ¥963.00 | +1.05% | ¥948.00 | ¥975.00 | ¥948.00 | 98.60K |
| 2026-08-26 | ¥953.00 | -0.42% | ¥950.00 | ¥953.00 | ¥937.00 | 109.20K |
| 2026-08-25 | ¥957.00 | +1.92% | ¥937.00 | ¥960.00 | ¥928.00 | 114.70K |
| 2026-08-24 | ¥939.00 | -1.05% | ¥954.00 | ¥954.00 | ¥932.00 | 83.90K |
| 2026-08-21 | ¥949.00 | +0.11% | ¥933.00 | ¥951.00 | ¥925.00 | 118.00K |
| 2026-08-20 | ¥948.00 | +1.94% | ¥939.00 | ¥948.00 | ¥928.00 | 94.40K |
| 2026-08-19 | ¥930.00 | -4.02% | ¥954.00 | ¥967.00 | ¥922.00 | 264.70K |
| 2026-08-18 | ¥969.00 | +0.73% | ¥966.00 | ¥975.00 | ¥958.00 | 105.40K |
| 2026-08-17 | ¥962.00 | -2.04% | ¥982.00 | ¥990.00 | ¥958.00 | 143.10K |
| 2026-08-14 | ¥982.00 | +2.19% | ¥961.00 | ¥987.00 | ¥957.00 | 150.90K |
| 2026-08-13 | ¥961.00 | +3.78% | ¥926.00 | ¥969.00 | ¥914.00 | 171.00K |
| 2026-08-12 | ¥926.00 | -0.22% | ¥918.00 | ¥932.00 | ¥905.00 | 92.30K |
| 2026-08-10 | ¥928.00 | +6.54% | ¥901.00 | ¥928.00 | ¥882.00 | 158.90K |
| 2026-08-07 | ¥871.00 | -4.91% | ¥930.00 | ¥945.00 | ¥834.00 | 272.20K |
| 2026-08-06 | ¥916.00 | -1.51% | ¥906.00 | ¥925.00 | ¥905.00 | 65.00K |
| 2026-08-05 | ¥930.00 | +4.85% | ¥893.00 | ¥930.00 | ¥893.00 | 152.60K |
| 2026-08-04 | ¥887.00 | +4.35% | ¥838.00 | ¥897.00 | ¥838.00 | 175.30K |
| 2026-08-03 | ¥850.00 | -1.62% | ¥854.00 | ¥863.00 | ¥839.00 | 152.70K |
| 2026-07-31 | ¥864.00 | +4.22% | ¥859.00 | ¥871.00 | ¥832.00 | 191.40K |
| 2026-07-30 | ¥829.00 | -0.24% | ¥833.00 | ¥846.00 | ¥817.00 | 130.00K |
| 2026-07-29 | ¥831.00 | -1.66% | ¥850.00 | ¥851.00 | ¥819.00 | 178.50K |
| 2026-07-28 | ¥845.00 | -5.27% | ¥877.00 | ¥877.00 | ¥839.00 | 141.50K |
| 2026-07-27 | ¥892.00 | -2.94% | ¥920.00 | ¥924.00 | ¥877.00 | 121.80K |
| 2026-07-24 | ¥919.00 | -3.06% | ¥919.00 | ¥927.00 | ¥908.00 | 140.70K |
| 2026-07-23 | ¥948.00 | -1.25% | ¥975.00 | ¥987.00 | ¥942.00 | 84.90K |
| 2026-07-22 | ¥960.00 | 0.00% | ¥950.00 | ¥988.00 | ¥936.00 | 183.20K |
| 2026-07-21 | ¥960.00 | +1.16% | ¥964.00 | ¥968.00 | ¥938.00 | 164.80K |
| 2026-07-17 | ¥949.00 | -1.86% | ¥964.00 | ¥964.00 | ¥896.00 | 120.80K |
| 2026-07-16 | ¥967.00 | -2.22% | ¥989.00 | ¥989.00 | ¥967.00 | 62.90K |
| 2026-07-15 | ¥989.00 | +2.17% | ¥969.00 | ¥994.00 | ¥966.00 | 64.20K |
| 2026-07-14 | ¥968.00 | +0.21% | ¥966.00 | ¥979.00 | ¥956.00 | 71.70K |
| 2026-07-13 | ¥966.00 | -3.21% | ¥1,010.00 | ¥1,013.00 | ¥961.00 | 99.90K |
| 2026-07-10 | ¥998.00 | +1.63% | ¥1,008.00 | ¥1,018.00 | ¥995.00 | 125.10K |
| 2026-07-09 | ¥982.00 | -0.10% | ¥986.00 | ¥1,001.00 | ¥977.00 | 90.10K |
| 2026-07-08 | ¥983.00 | -2.29% | ¥1,006.00 | ¥1,019.00 | ¥983.00 | 105.50K |
| 2026-07-07 | ¥1,006.00 | -2.99% | ¥1,041.00 | ¥1,051.00 | ¥1,004.00 | 96.10K |
| 2026-07-06 | ¥1,037.00 | -2.81% | ¥1,067.00 | ¥1,089.00 | ¥1,037.00 | 86.80K |
| 2026-07-03 | ¥1,067.00 | +3.09% | ¥1,035.00 | ¥1,071.00 | ¥1,018.00 | 94.30K |
| 2026-07-02 | ¥1,035.00 | -1.52% | ¥1,056.00 | ¥1,063.00 | ¥1,034.00 | 74.70K |
| 2026-07-01 | ¥1,051.00 | +1.45% | ¥1,049.00 | ¥1,063.00 | ¥1,039.00 | 105.40K |
| 2026-06-30 | ¥1,036.00 | -2.72% | ¥1,061.00 | ¥1,062.00 | ¥1,030.00 | 110.00K |
| 2026-06-29 | ¥1,065.00 | -0.56% | ¥1,070.00 | ¥1,078.00 | ¥1,037.00 | 111.00K |
| 2026-06-26 | ¥1,071.00 | -0.74% | ¥1,087.00 | ¥1,095.00 | ¥1,063.00 | 110.20K |
| 2026-06-25 | ¥1,079.00 | 0.00% | ¥1,082.00 | ¥1,090.00 | ¥1,064.00 | 98.10K |
| 2026-06-24 | ¥1,079.00 | -4.26% | ¥1,120.00 | ¥1,123.00 | ¥1,055.00 | 134.80K |
| 2026-06-23 | ¥1,127.00 | -3.26% | ¥1,171.00 | ¥1,188.00 | ¥1,123.00 | 154.80K |
| 2026-06-22 | ¥1,165.00 | +1.57% | ¥1,145.00 | ¥1,170.00 | ¥1,135.00 | 112.90K |
| 2026-06-19 | ¥1,147.00 | +0.79% | ¥1,160.00 | ¥1,198.00 | ¥1,135.00 | 242.80K |
| 2026-06-18 | ¥1,138.00 | +1.79% | ¥1,121.00 | ¥1,148.00 | ¥1,111.00 | 115.40K |
| 2026-06-17 | ¥1,118.00 | +1.54% | ¥1,116.00 | ¥1,136.00 | ¥1,108.00 | 112.80K |
| 2026-06-16 | ¥1,101.00 | -1.61% | ¥1,119.00 | ¥1,143.00 | ¥1,089.00 | 143.70K |
| 2026-06-15 | ¥1,119.00 | +6.07% | ¥1,070.00 | ¥1,126.00 | ¥1,070.00 | 189.90K |
| 2026-06-12 | ¥1,055.00 | +6.35% | ¥1,028.00 | ¥1,060.00 | ¥1,012.00 | 157.20K |
| 2026-06-11 | ¥992.00 | -5.34% | ¥1,029.00 | ¥1,037.00 | ¥992.00 | 120.40K |
| 2026-06-10 | ¥1,048.00 | -1.60% | ¥1,063.00 | ¥1,063.00 | ¥1,029.00 | 150.30K |
| 2026-06-09 | ¥1,065.00 | +3.70% | ¥1,040.00 | ¥1,066.00 | ¥1,039.00 | 134.80K |
| 2026-06-08 | ¥1,027.00 | -4.02% | ¥1,040.00 | ¥1,073.00 | ¥1,017.00 | 187.20K |
| 2026-06-05 | ¥1,070.00 | +2.00% | ¥1,049.00 | ¥1,083.00 | ¥1,021.00 | 141.50K |
| 2026-06-04 | ¥1,049.00 | -0.38% | ¥1,050.00 | ¥1,076.00 | ¥1,033.00 | 119.80K |
| 2026-06-03 | ¥1,053.00 | +1.06% | ¥1,058.00 | ¥1,067.00 | ¥1,030.00 | 166.70K |
| 2026-06-02 | ¥1,042.00 | +4.83% | ¥995.00 | ¥1,060.00 | ¥993.00 | 247.90K |
| 2026-06-01 | ¥994.00 | -2.93% | ¥1,023.00 | ¥1,023.00 | ¥971.00 | 204.40K |
| 2026-05-29 | ¥1,024.00 | -1.35% | ¥1,028.00 | ¥1,072.00 | ¥1,021.00 | 149.40K |
| 2026-05-28 | ¥1,038.00 | +1.47% | ¥1,022.00 | ¥1,041.00 | ¥996.00 | 140.40K |
| 2026-05-27 | ¥1,023.00 | +0.20% | ¥1,031.00 | ¥1,048.00 | ¥1,014.00 | 188.30K |
| 2026-05-26 | ¥1,021.00 | +3.55% | ¥977.00 | ¥1,035.00 | ¥962.00 | 300.90K |
| 2026-05-25 | ¥986.00 | +1.02% | ¥997.00 | ¥1,005.00 | ¥976.00 | 162.00K |