Fukuvi Chemical Industry Co., Ltd. 7871
TSE · Japan · Process Industries
¥1,000.00-2.00 (-0.20%)
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 | ¥1,000.00 | -0.20% | ¥1,010.00 | ¥1,010.00 | ¥998.00 | 3.10K |
| 2026-10-01 | ¥1,002.00 | -0.30% | ¥1,006.00 | ¥1,006.00 | ¥1,001.00 | 1.70K |
| 2026-09-30 | ¥1,005.00 | -0.50% | ¥999.00 | ¥1,018.00 | ¥999.00 | 3.40K |
| 2026-09-29 | ¥1,010.00 | -0.79% | ¥1,018.00 | ¥1,018.00 | ¥998.00 |
| 6.70K |
| 2026-09-28 | ¥1,018.00 | -0.97% | ¥1,024.00 | ¥1,030.00 | ¥1,018.00 | 5.90K |
| 2026-09-25 | ¥1,028.00 | +0.78% | ¥1,020.00 | ¥1,031.00 | ¥1,016.00 | 7.30K |
| 2026-09-24 | ¥1,020.00 | +0.79% | ¥1,012.00 | ¥1,035.00 | ¥1,012.00 | 8.40K |
| 2026-09-18 | ¥1,012.00 | +0.90% | ¥1,014.00 | ¥1,014.00 | ¥1,003.00 | 1.40K |
| 2026-09-17 | ¥1,003.00 | +0.91% | ¥1,005.00 | ¥1,014.00 | ¥1,001.00 | 4.00K |
| 2026-09-16 | ¥994.00 | -0.50% | ¥997.00 | ¥1,000.00 | ¥994.00 | 4.00K |
| 2026-09-15 | ¥999.00 | -0.10% | ¥1,000.00 | ¥1,006.00 | ¥995.00 | 1.00K |
| 2026-09-14 | ¥1,000.00 | -0.30% | ¥1,003.00 | ¥1,016.00 | ¥989.00 | 6.60K |
| 2026-09-11 | ¥1,003.00 | -1.57% | ¥1,006.00 | ¥1,006.00 | ¥1,003.00 | 900 |
| 2026-09-10 | ¥1,019.00 | +0.89% | ¥1,010.00 | ¥1,020.00 | ¥1,010.00 | 400 |
| 2026-09-09 | ¥1,010.00 | +1.00% | ¥999.00 | ¥1,017.00 | ¥997.00 | 2.50K |
| 2026-09-08 | ¥1,000.00 | +0.30% | ¥995.00 | ¥1,010.00 | ¥995.00 | 5.80K |
| 2026-09-07 | ¥997.00 | -1.38% | ¥1,013.00 | ¥1,019.00 | ¥992.00 | 8.10K |
| 2026-09-04 | ¥1,011.00 | 0.00% | ¥1,010.00 | ¥1,017.00 | ¥1,010.00 | 2.00K |
| 2026-09-03 | ¥1,011.00 | -1.08% | ¥1,023.00 | ¥1,029.00 | ¥1,011.00 | 7.40K |
| 2026-09-02 | ¥1,022.00 | -1.73% | ¥1,040.00 | ¥1,040.00 | ¥1,021.00 | 7.10K |
| 2026-09-01 | ¥1,040.00 | -0.76% | ¥1,049.00 | ¥1,052.00 | ¥1,021.00 | 12.50K |
| 2026-08-31 | ¥1,048.00 | +1.65% | ¥1,031.00 | ¥1,049.00 | ¥1,031.00 | 10.60K |
| 2026-08-28 | ¥1,031.00 | +1.58% | ¥1,016.00 | ¥1,035.00 | ¥1,016.00 | 8.00K |
| 2026-08-27 | ¥1,015.00 | +1.30% | ¥1,002.00 | ¥1,015.00 | ¥1,002.00 | 2.40K |
| 2026-08-26 | ¥1,002.00 | +0.10% | ¥1,001.00 | ¥1,003.00 | ¥982.00 | 10.70K |
| 2026-08-25 | ¥1,001.00 | +0.10% | ¥999.00 | ¥1,010.00 | ¥998.00 | 2.40K |
| 2026-08-24 | ¥1,000.00 | -0.70% | ¥1,006.00 | ¥1,007.00 | ¥1,000.00 | 2.30K |
| 2026-08-21 | ¥1,007.00 | -0.20% | ¥1,007.00 | ¥1,007.00 | ¥1,007.00 | 200 |
| 2026-08-20 | ¥1,009.00 | +1.41% | ¥1,010.00 | ¥1,012.00 | ¥1,001.00 | 2.10K |
| 2026-08-19 | ¥995.00 | -4.33% | ¥1,033.00 | ¥1,050.00 | ¥993.00 | 16.10K |
| 2026-08-18 | ¥1,040.00 | +0.10% | ¥1,049.00 | ¥1,049.00 | ¥1,025.00 | 3.70K |
| 2026-08-17 | ¥1,039.00 | +1.96% | ¥1,025.00 | ¥1,042.00 | ¥1,024.00 | 7.30K |
| 2026-08-14 | ¥1,019.00 | +1.39% | ¥1,015.00 | ¥1,019.00 | ¥1,014.00 | 2.90K |
| 2026-08-13 | ¥1,005.00 | -0.30% | ¥1,006.00 | ¥1,014.00 | ¥1,003.00 | 1.60K |
| 2026-08-12 | ¥1,008.00 | -1.47% | ¥1,001.00 | ¥1,010.00 | ¥998.00 | 8.80K |
| 2026-08-10 | ¥1,023.00 | +3.02% | ¥1,040.00 | ¥1,048.00 | ¥1,015.00 | 41.40K |
| 2026-08-07 | ¥993.00 | +3.87% | ¥969.00 | ¥1,013.00 | ¥965.00 | 15.30K |
| 2026-08-06 | ¥956.00 | -0.93% | ¥957.00 | ¥969.00 | ¥953.00 | 7.10K |
| 2026-08-05 | ¥965.00 | +1.47% | ¥956.00 | ¥965.00 | ¥956.00 | 3.80K |
| 2026-08-04 | ¥951.00 | +0.42% | ¥954.00 | ¥957.00 | ¥948.00 | 3.40K |
| 2026-08-03 | ¥947.00 | -0.94% | ¥948.00 | ¥950.00 | ¥945.00 | 1.50K |
| 2026-07-31 | ¥956.00 | +0.95% | ¥950.00 | ¥956.00 | ¥945.00 | 3.40K |
| 2026-07-30 | ¥947.00 | 0.00% | ¥945.00 | ¥948.00 | ¥935.00 | 3.00K |
| 2026-07-29 | ¥947.00 | +1.28% | ¥929.00 | ¥954.00 | ¥928.00 | 2.40K |
| 2026-07-28 | ¥935.00 | -1.48% | ¥949.00 | ¥956.00 | ¥933.00 | 16.60K |
| 2026-07-27 | ¥949.00 | +2.48% | ¥940.00 | ¥957.00 | ¥940.00 | 5.90K |
| 2026-07-24 | ¥926.00 | -1.59% | ¥941.00 | ¥941.00 | ¥926.00 | 2.60K |
| 2026-07-23 | ¥941.00 | +2.62% | ¥927.00 | ¥941.00 | ¥927.00 | 18.30K |
| 2026-07-22 | ¥917.00 | -0.97% | ¥920.00 | ¥928.00 | ¥917.00 | 4.00K |
| 2026-07-21 | ¥926.00 | +1.98% | ¥930.00 | ¥930.00 | ¥914.00 | 6.50K |
| 2026-07-17 | ¥908.00 | -2.68% | ¥929.00 | ¥933.00 | ¥905.00 | 10.80K |
| 2026-07-16 | ¥933.00 | -0.43% | ¥940.00 | ¥951.00 | ¥928.00 | 7.90K |
| 2026-07-15 | ¥937.00 | +0.54% | ¥939.00 | ¥943.00 | ¥937.00 | 3.10K |
| 2026-07-14 | ¥932.00 | -1.27% | ¥944.00 | ¥956.00 | ¥932.00 | 44.80K |
| 2026-07-13 | ¥944.00 | +0.75% | ¥950.00 | ¥959.00 | ¥944.00 | 14.00K |
| 2026-07-10 | ¥937.00 | +0.75% | ¥935.00 | ¥945.00 | ¥925.00 | 6.60K |
| 2026-07-09 | ¥930.00 | +0.76% | ¥926.00 | ¥930.00 | ¥924.00 | 3.50K |
| 2026-07-08 | ¥923.00 | -1.18% | ¥930.00 | ¥932.00 | ¥922.00 | 4.00K |
| 2026-07-07 | ¥934.00 | +0.43% | ¥927.00 | ¥934.00 | ¥921.00 | 3.70K |
| 2026-07-06 | ¥930.00 | 0.00% | ¥930.00 | ¥936.00 | ¥926.00 | 5.20K |
| 2026-07-03 | ¥930.00 | +2.20% | ¥904.00 | ¥941.00 | ¥904.00 | 10.40K |
| 2026-07-02 | ¥910.00 | +0.66% | ¥913.00 | ¥920.00 | ¥904.00 | 8.60K |
| 2026-07-01 | ¥904.00 | +0.11% | ¥905.00 | ¥912.00 | ¥904.00 | 3.30K |
| 2026-06-30 | ¥903.00 | -1.20% | ¥915.00 | ¥915.00 | ¥901.00 | 9.40K |
| 2026-06-29 | ¥914.00 | -0.87% | ¥927.00 | ¥927.00 | ¥913.00 | 900 |
| 2026-06-26 | ¥922.00 | +0.33% | ¥919.00 | ¥923.00 | ¥910.00 | 9.20K |
| 2026-06-25 | ¥919.00 | +0.99% | ¥919.00 | ¥934.00 | ¥915.00 | 40.20K |
| 2026-06-24 | ¥910.00 | +0.22% | ¥910.00 | ¥917.00 | ¥904.00 | 4.50K |
| 2026-06-23 | ¥908.00 | +1.00% | ¥912.00 | ¥927.00 | ¥908.00 | 4.50K |
| 2026-06-22 | ¥899.00 | -0.11% | ¥899.00 | ¥912.00 | ¥899.00 | 4.30K |
| 2026-06-19 | ¥900.00 | 0.00% | ¥895.00 | ¥906.00 | ¥891.00 | 5.20K |
| 2026-06-18 | ¥900.00 | +0.45% | ¥895.00 | ¥915.00 | ¥894.00 | 6.80K |
| 2026-06-17 | ¥896.00 | -0.11% | ¥890.00 | ¥900.00 | ¥884.00 | 2.10K |
| 2026-06-16 | ¥897.00 | +2.16% | ¥884.00 | ¥904.00 | ¥884.00 | 5.20K |
| 2026-06-15 | ¥878.00 | 0.00% | ¥886.00 | ¥900.00 | ¥870.00 | 9.50K |
| 2026-06-12 | ¥878.00 | +2.09% | ¥869.00 | ¥879.00 | ¥861.00 | 5.30K |
| 2026-06-11 | ¥860.00 | -0.12% | ¥861.00 | ¥863.00 | ¥846.00 | 11.60K |
| 2026-06-10 | ¥861.00 | -1.15% | ¥870.00 | ¥874.00 | ¥860.00 | 5.80K |
| 2026-06-09 | ¥871.00 | +0.93% | ¥870.00 | ¥885.00 | ¥870.00 | 5.50K |
| 2026-06-08 | ¥863.00 | -2.04% | ¥856.00 | ¥877.00 | ¥856.00 | 10.00K |
| 2026-06-05 | ¥881.00 | +1.73% | ¥863.00 | ¥889.00 | ¥863.00 | 11.10K |
| 2026-06-04 | ¥866.00 | -1.03% | ¥874.00 | ¥875.00 | ¥859.00 | 10.40K |
| 2026-06-03 | ¥875.00 | +1.04% | ¥865.00 | ¥890.00 | ¥864.00 | 8.20K |
| 2026-06-02 | ¥866.00 | -1.03% | ¥880.00 | ¥880.00 | ¥849.00 | 19.00K |
| 2026-06-01 | ¥875.00 | -4.89% | ¥916.00 | ¥917.00 | ¥865.00 | 36.70K |
| 2026-05-29 | ¥920.00 | -1.08% | ¥935.00 | ¥940.00 | ¥920.00 | 12.60K |
| 2026-05-28 | ¥930.00 | -0.75% | ¥935.00 | ¥940.00 | ¥927.00 | 5.00K |
| 2026-05-27 | ¥937.00 | -1.26% | ¥952.00 | ¥952.00 | ¥932.00 | 13.50K |
| 2026-05-26 | ¥949.00 | +3.60% | ¥946.00 | ¥950.00 | ¥923.00 | 12.60K |
| 2026-05-25 | ¥916.00 | -1.40% | ¥930.00 | ¥930.00 | ¥914.00 | 13.50K |