Fujikura Ltd 5803
TSE · Japan · Producer Manufacturing
¥5,368.00+144.00 (+2.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,368.00 | +2.76% | ¥5,258.00 | ¥5,385.00 | ¥5,110.00 | 36.85M |
| 2026-09-30 | ¥5,224.00 | +5.94% | ¥5,099.00 | ¥5,252.00 | ¥5,068.00 | 38.88M |
| 2026-09-29 | ¥4,931.00 | -0.52% | ¥4,939.00 | ¥5,005.00 | ¥4,843.00 | 24.80M |
| 2026-09-28 | ¥4,957.00 | -0.58% | ¥4,983.00 | ¥5,075.00 | ¥4,918.00 | 26.46M |
| 2026-09-25 | ¥4,986.00 | +1.53% | ¥4,920.00 | ¥5,019.00 | ¥4,852.00 | 26.99M |
| 2026-09-24 | ¥4,911.00 | -0.83% | ¥5,022.00 | ¥5,094.00 | ¥4,898.00 | 34.16M |
| 2026-09-18 | ¥4,952.00 | +1.75% | ¥4,989.00 | ¥5,027.00 | ¥4,848.00 | 37.41M |
| 2026-09-17 | ¥4,867.00 | +0.58% | ¥4,979.00 | ¥4,979.00 | ¥4,839.00 | 30.23M |
| 2026-09-16 | ¥4,839.00 | +2.00% | ¥4,750.00 | ¥4,867.00 | ¥4,712.00 | 26.20M |
| 2026-09-15 | ¥4,744.00 | -1.86% | ¥4,700.00 | ¥4,838.00 | ¥4,665.00 | 31.47M |
| 2026-09-14 | ¥4,834.00 | -2.97% | ¥4,702.00 | ¥4,874.00 | ¥4,675.00 | 35.38M |
| 2026-09-11 | ¥4,982.00 | -4.36% | ¥4,970.00 | ¥5,074.00 | ¥4,942.00 | 38.40M |
| 2026-09-10 | ¥5,209.00 | -5.17% | ¥5,393.00 | ¥5,394.00 | ¥5,125.00 | 35.03M |
| 2026-09-09 | ¥5,493.00 | +8.07% | ¥5,350.00 | ¥5,589.00 | ¥5,340.00 | 50.37M |
| 2026-09-08 | ¥5,083.00 | -3.01% | ¥5,185.00 | ¥5,387.00 | ¥5,083.00 | 34.48M |
| 2026-09-07 | ¥5,241.00 | +3.72% | ¥5,300.00 | ¥5,362.00 | ¥5,175.00 | 30.73M |
| 2026-09-04 | ¥5,053.00 | +2.06% | ¥5,000.00 | ¥5,112.00 | ¥4,955.00 | 34.57M |
| 2026-09-03 | ¥4,951.00 | -2.73% | ¥5,151.00 | ¥5,154.00 | ¥4,897.00 | 37.76M |
| 2026-09-02 | ¥5,090.00 | -3.93% | ¥5,198.00 | ¥5,239.00 | ¥5,048.00 | 40.33M |
| 2026-09-01 | ¥5,298.00 | -3.74% | ¥5,420.00 | ¥5,474.00 | ¥5,240.00 | 42.43M |
| 2026-08-31 | ¥5,504.00 | +3.07% | ¥5,240.00 | ¥5,525.00 | ¥5,123.00 | 47.99M |
| 2026-08-28 | ¥5,340.00 | -2.91% | ¥5,401.00 | ¥5,485.00 | ¥5,301.00 | 39.79M |
| 2026-08-27 | ¥5,500.00 | +3.68% | ¥5,470.00 | ¥5,558.00 | ¥5,310.00 | 54.89M |
| 2026-08-26 | ¥5,305.00 | +0.25% | ¥5,210.00 | ¥5,353.00 | ¥5,110.00 | 54.36M |
| 2026-08-25 | ¥5,292.00 | +5.50% | ¥4,995.00 | ¥5,357.00 | ¥4,968.00 | 70.85M |
| 2026-08-24 | ¥5,016.00 | -5.00% | ¥5,276.00 | ¥5,325.00 | ¥4,973.00 | 52.00M |
| 2026-08-21 | ¥5,280.00 | -1.14% | ¥5,200.00 | ¥5,422.00 | ¥5,144.00 | 62.42M |
| 2026-08-20 | ¥5,341.00 | +0.24% | ¥5,347.00 | ¥5,478.00 | ¥5,201.00 | 54.78M |
| 2026-08-19 | ¥5,328.00 | -9.73% | ¥5,502.00 | ¥5,627.00 | ¥5,292.00 | 71.42M |
| 2026-08-18 | ¥5,902.00 | -2.90% | ¥6,100.00 | ¥6,433.00 | ¥5,872.00 | 75.70M |
| 2026-08-17 | ¥6,078.00 | +7.29% | ¥5,750.00 | ¥6,078.00 | ¥5,720.00 | 66.18M |
| 2026-08-14 | ¥5,665.00 | -1.65% | ¥5,780.00 | ¥5,868.00 | ¥5,632.00 | 55.24M |
| 2026-08-13 | ¥5,760.00 | -0.69% | ¥5,895.00 | ¥5,990.00 | ¥5,725.00 | 69.22M |
| 2026-08-12 | ¥5,800.00 | +3.94% | ¥5,386.00 | ¥5,800.00 | ¥5,306.00 | 72.56M |
| 2026-08-10 | ¥5,580.00 | +7.62% | ¥5,210.00 | ¥5,730.00 | ¥5,122.00 | 118.56M |
| 2026-08-07 | ¥5,185.00 | +12.82% | ¥4,650.00 | ¥5,280.00 | ¥4,380.00 | 128.68M |
| 2026-08-06 | ¥4,596.00 | -9.40% | ¥4,833.00 | ¥4,917.00 | ¥4,566.00 | 57.56M |
| 2026-08-05 | ¥5,073.00 | +9.62% | ¥4,830.00 | ¥5,110.00 | ¥4,799.00 | 48.21M |
| 2026-08-04 | ¥4,628.00 | +7.88% | ¥4,324.00 | ¥4,657.00 | ¥4,268.00 | 54.43M |
| 2026-08-03 | ¥4,290.00 | +2.83% | ¥4,079.00 | ¥4,325.00 | ¥4,008.00 | 38.40M |
| 2026-07-31 | ¥4,172.00 | +12.15% | ¥4,210.00 | ¥4,339.00 | ¥4,130.00 | 73.63M |
| 2026-07-30 | ¥3,720.00 | -1.06% | ¥3,750.00 | ¥3,927.00 | ¥3,690.00 | 48.32M |
| 2026-07-29 | ¥3,760.00 | -7.68% | ¥4,003.00 | ¥4,129.00 | ¥3,665.00 | 53.92M |
| 2026-07-28 | ¥4,073.00 | -5.83% | ¥4,199.00 | ¥4,216.00 | ¥4,013.00 | 39.64M |
| 2026-07-27 | ¥4,325.00 | -5.83% | ¥4,532.00 | ¥4,565.00 | ¥4,233.00 | 41.07M |
| 2026-07-24 | ¥4,593.00 | -2.83% | ¥4,659.00 | ¥4,740.00 | ¥4,511.00 | 28.10M |
| 2026-07-23 | ¥4,727.00 | -0.51% | ¥4,888.00 | ¥4,935.00 | ¥4,652.00 | 31.62M |
| 2026-07-22 | ¥4,751.00 | +1.69% | ¥4,954.00 | ¥5,026.00 | ¥4,741.00 | 38.21M |
| 2026-07-21 | ¥4,672.00 | +4.47% | ¥4,542.00 | ¥4,707.00 | ¥4,472.00 | 29.99M |
| 2026-07-17 | ¥4,472.00 | -6.07% | ¥4,561.00 | ¥4,611.00 | ¥4,280.00 | 47.08M |
| 2026-07-16 | ¥4,761.00 | -7.46% | ¥5,000.00 | ¥5,004.00 | ¥4,738.00 | 36.03M |
| 2026-07-15 | ¥5,145.00 | +7.19% | ¥4,948.00 | ¥5,149.00 | ¥4,834.00 | 32.78M |
| 2026-07-14 | ¥4,800.00 | -4.13% | ¥4,800.00 | ¥4,820.00 | ¥4,564.00 | 44.66M |
| 2026-07-13 | ¥5,007.00 | -2.78% | ¥5,134.00 | ¥5,380.00 | ¥4,915.00 | 40.75M |
| 2026-07-10 | ¥5,150.00 | +4.29% | ¥5,125.00 | ¥5,437.00 | ¥5,095.00 | 42.64M |
| 2026-07-09 | ¥4,938.00 | +2.36% | ¥4,961.00 | ¥5,209.00 | ¥4,904.00 | 45.09M |
| 2026-07-08 | ¥4,824.00 | -4.89% | ¥4,910.00 | ¥5,106.00 | ¥4,816.00 | 40.31M |
| 2026-07-07 | ¥5,072.00 | -5.27% | ¥5,254.00 | ¥5,370.00 | ¥5,050.00 | 35.97M |
| 2026-07-06 | ¥5,354.00 | -0.07% | ¥5,299.00 | ¥5,452.00 | ¥5,221.00 | 32.12M |
| 2026-07-03 | ¥5,358.00 | -0.19% | ¥5,100.00 | ¥5,379.00 | ¥5,006.00 | 42.68M |
| 2026-07-02 | ¥5,368.00 | -7.86% | ¥5,500.00 | ¥5,555.00 | ¥5,361.00 | 34.21M |
| 2026-07-01 | ¥5,826.00 | -6.60% | ¥6,350.00 | ¥6,431.00 | ¥5,802.00 | 39.66M |
| 2026-06-30 | ¥6,238.00 | +6.00% | ¥6,085.00 | ¥6,320.00 | ¥6,039.00 | 46.15M |
| 2026-06-29 | ¥5,885.00 | -4.01% | ¥6,127.00 | ¥6,166.00 | ¥5,611.00 | 56.57M |
| 2026-06-26 | ¥6,131.00 | -4.74% | ¥6,360.00 | ¥6,579.00 | ¥6,066.00 | 61.31M |
| 2026-06-25 | ¥6,436.00 | +1.95% | ¥6,613.00 | ¥6,649.00 | ¥6,302.00 | 50.85M |
| 2026-06-24 | ¥6,313.00 | -2.68% | ¥6,400.00 | ¥6,568.00 | ¥6,138.00 | 80.83M |
| 2026-06-23 | ¥6,487.00 | +5.29% | ¥7,023.00 | ¥7,068.00 | ¥6,314.00 | 154.23M |
| 2026-06-22 | ¥6,161.00 | +19.38% | ¥6,161.00 | ¥6,161.00 | ¥6,161.00 | 2.68M |
| 2026-06-19 | ¥5,161.00 | +15.69% | ¥5,161.00 | ¥5,161.00 | ¥5,161.00 | 3.13M |
| 2026-06-18 | ¥4,461.00 | -5.67% | ¥4,791.00 | ¥4,910.00 | ¥4,461.00 | 48.87M |
| 2026-06-17 | ¥4,729.00 | -0.19% | ¥4,600.00 | ¥4,763.00 | ¥4,562.00 | 35.50M |
| 2026-06-16 | ¥4,738.00 | +9.02% | ¥4,400.00 | ¥4,829.00 | ¥4,308.00 | 68.14M |
| 2026-06-15 | ¥4,346.00 | +2.11% | ¥4,450.00 | ¥4,492.00 | ¥4,301.00 | 37.53M |
| 2026-06-12 | ¥4,256.00 | +2.75% | ¥4,352.00 | ¥4,357.00 | ¥4,136.00 | 45.47M |
| 2026-06-11 | ¥4,142.00 | -1.24% | ¥4,006.00 | ¥4,162.00 | ¥3,888.00 | 51.25M |
| 2026-06-10 | ¥4,194.00 | -6.78% | ¥4,320.00 | ¥4,412.00 | ¥4,118.00 | 54.54M |
| 2026-06-09 | ¥4,499.00 | +2.23% | ¥4,458.00 | ¥4,557.00 | ¥4,260.00 | 60.70M |
| 2026-06-08 | ¥4,401.00 | -7.29% | ¥4,386.00 | ¥4,525.00 | ¥4,337.00 | 45.20M |
| 2026-06-05 | ¥4,747.00 | -1.21% | ¥4,654.00 | ¥4,825.00 | ¥4,523.00 | 46.98M |
| 2026-06-04 | ¥4,805.00 | -3.92% | ¥4,831.00 | ¥4,866.00 | ¥4,610.00 | 45.05M |
| 2026-06-03 | ¥5,001.00 | +9.34% | ¥4,854.00 | ¥5,163.00 | ¥4,745.00 | 82.34M |
| 2026-06-02 | ¥4,574.00 | -2.20% | ¥4,607.00 | ¥4,666.00 | ¥4,351.00 | 48.74M |
| 2026-06-01 | ¥4,677.00 | -1.97% | ¥4,769.00 | ¥4,895.00 | ¥4,561.00 | 51.64M |
| 2026-05-29 | ¥4,771.00 | -4.90% | ¥5,044.00 | ¥5,047.00 | ¥4,668.00 | 71.39M |
| 2026-05-28 | ¥5,017.00 | -2.39% | ¥4,998.00 | ¥5,196.00 | ¥4,803.00 | 66.63M |
| 2026-05-27 | ¥5,140.00 | -3.55% | ¥5,500.00 | ¥5,555.00 | ¥5,035.00 | 71.87M |
| 2026-05-26 | ¥5,329.00 | -3.98% | ¥5,650.00 | ¥5,653.00 | ¥5,068.00 | 93.05M |
| 2026-05-25 | ¥5,550.00 | +14.43% | ¥5,360.00 | ¥5,550.00 | ¥5,151.00 | 60.52M |
| 2026-05-22 | ¥4,850.00 | +7.75% | ¥4,650.00 | ¥5,031.00 | ¥4,558.00 | 105.39M |