FUJIKURA COMPOSITES Inc. 5121
TSE · Japan · Producer Manufacturing
¥2,999.00-16.00 (-0.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,969.00 | -1.53% | ¥2,987.00 | ¥3,005.00 | ¥2,968.00 | 6.60K |
| 2026-10-01 | ¥3,015.00 | +1.34% | ¥2,948.00 | ¥3,025.00 | ¥2,948.00 | 110.90K |
| 2026-09-30 | ¥2,975.00 | +2.23% | ¥2,928.00 | ¥2,992.00 | ¥2,920.00 | 114.50K |
| 2026-09-29 | ¥2,910.00 | -2.55% | ¥2,918.00 | ¥2,955.00 | ¥2,892.00 | 136.50K |
| 2026-09-28 | ¥2,986.00 | -0.47% | ¥3,010.00 | ¥3,045.00 | ¥2,970.00 | 180.10K |
| 2026-09-25 | ¥3,000.00 | +3.63% | ¥2,900.00 | ¥3,000.00 | ¥2,900.00 | 284.80K |
| 2026-09-24 | ¥2,895.00 | +2.19% | ¥2,880.00 | ¥2,925.00 | ¥2,864.00 | 160.80K |
| 2026-09-18 | ¥2,833.00 | -0.07% | ¥2,850.00 | ¥2,864.00 | ¥2,795.00 | 73.40K |
| 2026-09-17 | ¥2,835.00 | +1.76% | ¥2,795.00 | ¥2,835.00 | ¥2,785.00 | 145.40K |
| 2026-09-16 | ¥2,786.00 | +1.46% | ¥2,739.00 | ¥2,800.00 | ¥2,739.00 | 65.40K |
| 2026-09-15 | ¥2,746.00 | +1.97% | ¥2,672.00 | ¥2,756.00 | ¥2,672.00 | 110.40K |
| 2026-09-14 | ¥2,693.00 | +1.24% | ¥2,669.00 | ¥2,697.00 | ¥2,645.00 | 73.50K |
| 2026-09-11 | ¥2,660.00 | -0.67% | ¥2,637.00 | ¥2,682.00 | ¥2,620.00 | 77.30K |
| 2026-09-10 | ¥2,678.00 | -0.67% | ¥2,690.00 | ¥2,708.00 | ¥2,653.00 | 56.70K |
| 2026-09-09 | ¥2,696.00 | +1.89% | ¥2,657.00 | ¥2,700.00 | ¥2,638.00 | 81.30K |
| 2026-09-08 | ¥2,646.00 | -2.54% | ¥2,700.00 | ¥2,705.00 | ¥2,646.00 | 103.60K |
| 2026-09-07 | ¥2,715.00 | +1.76% | ¥2,668.00 | ¥2,728.00 | ¥2,668.00 | 47.50K |
| 2026-09-04 | ¥2,668.00 | +1.14% | ¥2,627.00 | ¥2,669.00 | ¥2,610.00 | 64.00K |
| 2026-09-03 | ¥2,638.00 | -1.57% | ¥2,704.00 | ¥2,704.00 | ¥2,629.00 | 42.70K |
| 2026-09-02 | ¥2,680.00 | -3.14% | ¥2,717.00 | ¥2,738.00 | ¥2,680.00 | 49.30K |
| 2026-09-01 | ¥2,767.00 | +1.43% | ¥2,728.00 | ¥2,767.00 | ¥2,690.00 | 56.60K |
| 2026-08-31 | ¥2,728.00 | +1.30% | ¥2,690.00 | ¥2,749.00 | ¥2,665.00 | 57.50K |
| 2026-08-28 | ¥2,693.00 | +1.81% | ¥2,654.00 | ¥2,714.00 | ¥2,654.00 | 48.80K |
| 2026-08-27 | ¥2,645.00 | +0.69% | ¥2,649.00 | ¥2,649.00 | ¥2,614.00 | 60.40K |
| 2026-08-26 | ¥2,627.00 | -0.98% | ¥2,664.00 | ¥2,670.00 | ¥2,621.00 | 53.40K |
| 2026-08-25 | ¥2,653.00 | -2.96% | ¥2,718.00 | ¥2,719.00 | ¥2,622.00 | 78.50K |
| 2026-08-24 | ¥2,734.00 | -0.40% | ¥2,769.00 | ¥2,796.00 | ¥2,732.00 | 52.90K |
| 2026-08-21 | ¥2,745.00 | -0.72% | ¥2,733.00 | ¥2,763.00 | ¥2,725.00 | 51.30K |
| 2026-08-20 | ¥2,765.00 | -0.54% | ¥2,766.00 | ¥2,787.00 | ¥2,734.00 | 39.10K |
| 2026-08-19 | ¥2,780.00 | +0.25% | ¥2,773.00 | ¥2,820.00 | ¥2,742.00 | 86.40K |
| 2026-08-18 | ¥2,773.00 | -1.00% | ¥2,800.00 | ¥2,813.00 | ¥2,758.00 | 65.60K |
| 2026-08-17 | ¥2,801.00 | +1.34% | ¥2,743.00 | ¥2,830.00 | ¥2,743.00 | 95.90K |
| 2026-08-14 | ¥2,764.00 | +1.02% | ¥2,725.00 | ¥2,786.00 | ¥2,716.00 | 81.70K |
| 2026-08-13 | ¥2,736.00 | +1.79% | ¥2,715.00 | ¥2,744.00 | ¥2,648.00 | 138.10K |
| 2026-08-12 | ¥2,688.00 | -2.43% | ¥2,705.00 | ¥2,712.00 | ¥2,549.00 | 150.20K |
| 2026-08-10 | ¥2,755.00 | -1.22% | ¥2,789.00 | ¥2,798.00 | ¥2,728.00 | 67.90K |
| 2026-08-07 | ¥2,789.00 | +0.50% | ¥2,770.00 | ¥2,801.00 | ¥2,717.00 | 90.50K |
| 2026-08-06 | ¥2,775.00 | +0.95% | ¥2,735.00 | ¥2,809.00 | ¥2,728.00 | 152.80K |
| 2026-08-05 | ¥2,749.00 | +6.51% | ¥2,628.00 | ¥2,761.00 | ¥2,622.00 | 301.60K |
| 2026-08-04 | ¥2,581.00 | +2.22% | ¥2,525.00 | ¥2,629.00 | ¥2,522.00 | 190.90K |
| 2026-08-03 | ¥2,525.00 | +0.84% | ¥2,499.00 | ¥2,530.00 | ¥2,461.00 | 128.40K |
| 2026-07-31 | ¥2,504.00 | +2.00% | ¥2,490.00 | ¥2,533.00 | ¥2,450.00 | 77.00K |
| 2026-07-30 | ¥2,455.00 | +0.95% | ¥2,428.00 | ¥2,469.00 | ¥2,409.00 | 101.80K |
| 2026-07-29 | ¥2,432.00 | -0.12% | ¥2,445.00 | ¥2,465.00 | ¥2,380.00 | 140.10K |
| 2026-07-28 | ¥2,435.00 | -2.09% | ¥2,489.00 | ¥2,489.00 | ¥2,417.00 | 102.90K |
| 2026-07-27 | ¥2,487.00 | +0.12% | ¥2,468.00 | ¥2,488.00 | ¥2,438.00 | 71.70K |
| 2026-07-24 | ¥2,484.00 | -0.20% | ¥2,466.00 | ¥2,484.00 | ¥2,440.00 | 58.90K |
| 2026-07-23 | ¥2,489.00 | -0.04% | ¥2,496.00 | ¥2,505.00 | ¥2,467.00 | 83.00K |
| 2026-07-22 | ¥2,490.00 | -1.23% | ¥2,518.00 | ¥2,535.00 | ¥2,474.00 | 89.80K |
| 2026-07-21 | ¥2,521.00 | +2.23% | ¥2,494.00 | ¥2,527.00 | ¥2,465.00 | 78.90K |
| 2026-07-17 | ¥2,466.00 | -2.91% | ¥2,535.00 | ¥2,545.00 | ¥2,431.00 | 134.30K |
| 2026-07-16 | ¥2,540.00 | -2.01% | ¥2,591.00 | ¥2,593.00 | ¥2,537.00 | 55.40K |
| 2026-07-15 | ¥2,592.00 | +0.47% | ¥2,566.00 | ¥2,604.00 | ¥2,560.00 | 54.50K |
| 2026-07-14 | ¥2,580.00 | +0.70% | ¥2,574.00 | ¥2,592.00 | ¥2,544.00 | 40.30K |
| 2026-07-13 | ¥2,562.00 | -0.85% | ¥2,561.00 | ¥2,600.00 | ¥2,542.00 | 49.70K |
| 2026-07-10 | ¥2,584.00 | +0.74% | ¥2,569.00 | ¥2,599.00 | ¥2,559.00 | 60.60K |
| 2026-07-09 | ¥2,565.00 | +0.75% | ¥2,547.00 | ¥2,596.00 | ¥2,543.00 | 87.50K |
| 2026-07-08 | ¥2,546.00 | -1.13% | ¥2,600.00 | ¥2,600.00 | ¥2,546.00 | 49.90K |
| 2026-07-07 | ¥2,575.00 | -0.19% | ¥2,591.00 | ¥2,597.00 | ¥2,563.00 | 44.10K |
| 2026-07-06 | ¥2,580.00 | -0.19% | ¥2,595.00 | ¥2,602.00 | ¥2,569.00 | 42.90K |
| 2026-07-03 | ¥2,585.00 | +0.66% | ¥2,580.00 | ¥2,600.00 | ¥2,555.00 | 39.20K |
| 2026-07-02 | ¥2,568.00 | +2.72% | ¥2,507.00 | ¥2,589.00 | ¥2,507.00 | 91.10K |
| 2026-07-01 | ¥2,500.00 | -1.96% | ¥2,536.00 | ¥2,564.00 | ¥2,491.00 | 67.40K |
| 2026-06-30 | ¥2,550.00 | -1.92% | ¥2,598.00 | ¥2,598.00 | ¥2,499.00 | 96.00K |
| 2026-06-29 | ¥2,600.00 | +0.19% | ¥2,598.00 | ¥2,624.00 | ¥2,554.00 | 86.00K |
| 2026-06-26 | ¥2,595.00 | +0.78% | ¥2,545.00 | ¥2,598.00 | ¥2,540.00 | 70.10K |
| 2026-06-25 | ¥2,575.00 | +4.04% | ¥2,546.00 | ¥2,584.00 | ¥2,524.00 | 74.40K |
| 2026-06-24 | ¥2,475.00 | -1.98% | ¥2,525.00 | ¥2,525.00 | ¥2,409.00 | 159.20K |
| 2026-06-23 | ¥2,525.00 | -2.47% | ¥2,550.00 | ¥2,561.00 | ¥2,519.00 | 96.50K |
| 2026-06-22 | ¥2,589.00 | -2.96% | ¥2,652.00 | ¥2,656.00 | ¥2,589.00 | 130.70K |
| 2026-06-19 | ¥2,668.00 | +2.26% | ¥2,656.00 | ¥2,680.00 | ¥2,616.00 | 248.50K |
| 2026-06-18 | ¥2,609.00 | -2.65% | ¥2,630.00 | ¥2,696.00 | ¥2,591.00 | 261.70K |
| 2026-06-17 | ¥2,680.00 | +4.77% | ¥2,581.00 | ¥2,743.00 | ¥2,578.00 | 255.50K |
| 2026-06-16 | ¥2,558.00 | -0.85% | ¥2,592.00 | ¥2,602.00 | ¥2,528.00 | 87.90K |
| 2026-06-15 | ¥2,580.00 | +1.18% | ¥2,569.00 | ¥2,594.00 | ¥2,556.00 | 77.20K |
| 2026-06-12 | ¥2,550.00 | +2.00% | ¥2,546.00 | ¥2,577.00 | ¥2,536.00 | 87.40K |
| 2026-06-11 | ¥2,500.00 | -0.48% | ¥2,487.00 | ¥2,509.00 | ¥2,443.00 | 77.60K |
| 2026-06-10 | ¥2,512.00 | +0.16% | ¥2,486.00 | ¥2,572.00 | ¥2,478.00 | 102.80K |
| 2026-06-09 | ¥2,508.00 | -0.56% | ¥2,543.00 | ¥2,580.00 | ¥2,499.00 | 83.20K |
| 2026-06-08 | ¥2,522.00 | -0.83% | ¥2,462.00 | ¥2,526.00 | ¥2,460.00 | 134.80K |
| 2026-06-05 | ¥2,543.00 | +0.71% | ¥2,525.00 | ¥2,570.00 | ¥2,522.00 | 76.70K |
| 2026-06-04 | ¥2,525.00 | -0.43% | ¥2,510.00 | ¥2,533.00 | ¥2,481.00 | 63.90K |
| 2026-06-03 | ¥2,536.00 | +1.16% | ¥2,542.00 | ¥2,557.00 | ¥2,523.00 | 69.60K |
| 2026-06-02 | ¥2,507.00 | -0.08% | ¥2,476.00 | ¥2,514.00 | ¥2,427.00 | 99.50K |
| 2026-06-01 | ¥2,509.00 | +1.41% | ¥2,508.00 | ¥2,564.00 | ¥2,487.00 | 134.70K |
| 2026-05-29 | ¥2,474.00 | -0.04% | ¥2,441.00 | ¥2,488.00 | ¥2,436.00 | 110.10K |
| 2026-05-28 | ¥2,475.00 | +1.43% | ¥2,440.00 | ¥2,483.00 | ¥2,428.00 | 134.30K |
| 2026-05-27 | ¥2,440.00 | -0.41% | ¥2,470.00 | ¥2,482.00 | ¥2,427.00 | 79.00K |
| 2026-05-26 | ¥2,450.00 | +1.32% | ¥2,415.00 | ¥2,455.00 | ¥2,395.00 | 89.90K |
| 2026-05-25 | ¥2,418.00 | +0.08% | ¥2,416.00 | ¥2,450.00 | ¥2,400.00 | 88.50K |