Fukuyama Transporting Co., Ltd. 9075
TSE · Japan · Transportation
¥5,930.00+70.00 (+1.19%)
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 | ¥5,920.00 | +1.02% | ¥5,860.00 | ¥5,950.00 | ¥5,800.00 | 32.20K |
| 2026-10-01 | ¥5,860.00 | -2.50% | ¥6,000.00 | ¥6,000.00 | ¥5,840.00 | 85.30K |
| 2026-09-30 | ¥6,010.00 | -0.17% | ¥6,000.00 | ¥6,040.00 | ¥5,920.00 | 73.00K |
| 2026-09-29 | ¥6,020.00 | -3.53% | ¥6,190.00 | ¥6,190.00 | ¥5,980.00 | 66.50K |
| 2026-09-28 | ¥6,240.00 | -1.58% | ¥6,300.00 | ¥6,320.00 | ¥6,190.00 | 58.10K |
| 2026-09-25 | ¥6,340.00 | -0.47% | ¥6,360.00 | ¥6,410.00 | ¥6,310.00 | 68.30K |
| 2026-09-24 | ¥6,370.00 | +0.47% | ¥6,380.00 | ¥6,380.00 | ¥6,270.00 | 71.90K |
| 2026-09-18 | ¥6,340.00 | -0.78% | ¥6,390.00 | ¥6,430.00 | ¥6,330.00 | 93.60K |
| 2026-09-17 | ¥6,390.00 | +0.79% | ¥6,310.00 | ¥6,460.00 | ¥6,280.00 | 80.30K |
| 2026-09-16 | ¥6,340.00 | +1.44% | ¥6,250.00 | ¥6,400.00 | ¥6,250.00 | 67.60K |
| 2026-09-15 | ¥6,250.00 | +0.97% | ¥6,280.00 | ¥6,310.00 | ¥6,220.00 | 56.00K |
| 2026-09-14 | ¥6,190.00 | +0.81% | ¥6,110.00 | ¥6,290.00 | ¥6,110.00 | 73.60K |
| 2026-09-11 | ¥6,140.00 | +1.32% | ¥5,970.00 | ¥6,180.00 | ¥5,940.00 | 56.50K |
| 2026-09-10 | ¥6,060.00 | +0.50% | ¥6,000.00 | ¥6,080.00 | ¥5,950.00 | 48.70K |
| 2026-09-09 | ¥6,030.00 | -2.11% | ¥6,110.00 | ¥6,130.00 | ¥6,030.00 | 54.40K |
| 2026-09-08 | ¥6,160.00 | -1.12% | ¥6,130.00 | ¥6,220.00 | ¥6,130.00 | 51.40K |
| 2026-09-07 | ¥6,230.00 | +1.30% | ¥6,230.00 | ¥6,230.00 | ¥6,150.00 | 69.10K |
| 2026-09-04 | ¥6,150.00 | -1.60% | ¥6,200.00 | ¥6,220.00 | ¥6,100.00 | 80.50K |
| 2026-09-03 | ¥6,250.00 | +0.32% | ¥6,290.00 | ¥6,290.00 | ¥6,210.00 | 65.70K |
| 2026-09-02 | ¥6,230.00 | -2.66% | ¥6,340.00 | ¥6,380.00 | ¥6,200.00 | 128.90K |
| 2026-09-01 | ¥6,400.00 | +1.43% | ¥6,330.00 | ¥6,470.00 | ¥6,330.00 | 120.10K |
| 2026-08-31 | ¥6,310.00 | +0.16% | ¥6,330.00 | ¥6,340.00 | ¥6,280.00 | 76.40K |
| 2026-08-28 | ¥6,300.00 | -2.02% | ¥6,350.00 | ¥6,420.00 | ¥6,280.00 | 94.40K |
| 2026-08-27 | ¥6,430.00 | +1.90% | ¥6,310.00 | ¥6,460.00 | ¥6,310.00 | 83.30K |
| 2026-08-26 | ¥6,310.00 | -1.41% | ¥6,400.00 | ¥6,450.00 | ¥6,310.00 | 55.20K |
| 2026-08-25 | ¥6,400.00 | -0.47% | ¥6,530.00 | ¥6,530.00 | ¥6,370.00 | 94.20K |
| 2026-08-24 | ¥6,430.00 | -0.77% | ¥6,480.00 | ¥6,480.00 | ¥6,400.00 | 73.60K |
| 2026-08-21 | ¥6,480.00 | +1.41% | ¥6,450.00 | ¥6,540.00 | ¥6,310.00 | 86.30K |
| 2026-08-20 | ¥6,390.00 | +1.27% | ¥6,300.00 | ¥6,410.00 | ¥6,260.00 | 124.50K |
| 2026-08-19 | ¥6,310.00 | -0.63% | ¥6,350.00 | ¥6,380.00 | ¥6,250.00 | 112.40K |
| 2026-08-18 | ¥6,350.00 | -0.31% | ¥6,350.00 | ¥6,430.00 | ¥6,300.00 | 120.50K |
| 2026-08-17 | ¥6,370.00 | +2.08% | ¥6,310.00 | ¥6,430.00 | ¥6,260.00 | 117.00K |
| 2026-08-14 | ¥6,240.00 | +0.97% | ¥6,210.00 | ¥6,270.00 | ¥6,190.00 | 96.10K |
| 2026-08-13 | ¥6,180.00 | +0.16% | ¥6,260.00 | ¥6,300.00 | ¥6,130.00 | 92.50K |
| 2026-08-12 | ¥6,170.00 | +1.98% | ¥6,110.00 | ¥6,210.00 | ¥6,010.00 | 123.10K |
| 2026-08-10 | ¥6,050.00 | -0.66% | ¥5,990.00 | ¥6,200.00 | ¥5,830.00 | 127.60K |
| 2026-08-07 | ¥6,090.00 | +7.79% | ¥6,290.00 | ¥6,330.00 | ¥6,010.00 | 340.50K |
| 2026-08-06 | ¥5,650.00 | -2.25% | ¥5,780.00 | ¥5,790.00 | ¥5,650.00 | 71.50K |
| 2026-08-05 | ¥5,780.00 | +1.40% | ¥5,760.00 | ¥5,780.00 | ¥5,670.00 | 60.10K |
| 2026-08-04 | ¥5,700.00 | -1.21% | ¥5,770.00 | ¥5,770.00 | ¥5,650.00 | 73.00K |
| 2026-08-03 | ¥5,770.00 | -3.35% | ¥5,870.00 | ¥5,870.00 | ¥5,700.00 | 111.90K |
| 2026-07-31 | ¥5,970.00 | -1.32% | ¥5,990.00 | ¥6,070.00 | ¥5,910.00 | 99.30K |
| 2026-07-30 | ¥6,050.00 | -1.47% | ¥6,060.00 | ¥6,140.00 | ¥6,000.00 | 101.70K |
| 2026-07-29 | ¥6,140.00 | 0.00% | ¥6,080.00 | ¥6,140.00 | ¥5,990.00 | 115.50K |
| 2026-07-28 | ¥6,140.00 | +0.49% | ¥6,120.00 | ¥6,200.00 | ¥6,080.00 | 83.20K |
| 2026-07-27 | ¥6,110.00 | 0.00% | ¥6,210.00 | ¥6,230.00 | ¥6,060.00 | 86.60K |
| 2026-07-24 | ¥6,110.00 | -0.65% | ¥6,150.00 | ¥6,250.00 | ¥6,050.00 | 107.50K |
| 2026-07-23 | ¥6,150.00 | -0.16% | ¥6,170.00 | ¥6,210.00 | ¥6,040.00 | 105.50K |
| 2026-07-22 | ¥6,160.00 | -3.30% | ¥6,320.00 | ¥6,320.00 | ¥6,130.00 | 119.30K |
| 2026-07-21 | ¥6,370.00 | +4.43% | ¥6,390.00 | ¥6,520.00 | ¥6,230.00 | 252.70K |
| 2026-07-17 | ¥6,100.00 | +0.16% | ¥6,050.00 | ¥6,140.00 | ¥5,940.00 | 178.20K |
| 2026-07-16 | ¥6,090.00 | +2.01% | ¥5,970.00 | ¥6,120.00 | ¥5,940.00 | 149.60K |
| 2026-07-15 | ¥5,970.00 | +6.23% | ¥5,660.00 | ¥6,020.00 | ¥5,660.00 | 216.90K |
| 2026-07-14 | ¥5,620.00 | -0.35% | ¥5,670.00 | ¥5,700.00 | ¥5,590.00 | 60.80K |
| 2026-07-13 | ¥5,640.00 | 0.00% | ¥5,660.00 | ¥5,740.00 | ¥5,580.00 | 79.90K |
| 2026-07-10 | ¥5,640.00 | +0.53% | ¥5,700.00 | ¥5,700.00 | ¥5,580.00 | 114.10K |
| 2026-07-09 | ¥5,610.00 | -1.92% | ¥5,730.00 | ¥5,730.00 | ¥5,560.00 | 94.90K |
| 2026-07-08 | ¥5,720.00 | -0.52% | ¥5,720.00 | ¥5,800.00 | ¥5,690.00 | 84.50K |
| 2026-07-07 | ¥5,750.00 | -0.35% | ¥5,770.00 | ¥5,840.00 | ¥5,670.00 | 114.20K |
| 2026-07-06 | ¥5,770.00 | +1.05% | ¥5,810.00 | ¥5,840.00 | ¥5,690.00 | 86.40K |
| 2026-07-03 | ¥5,710.00 | +1.24% | ¥5,680.00 | ¥5,790.00 | ¥5,640.00 | 109.30K |
| 2026-07-02 | ¥5,640.00 | +2.55% | ¥5,600.00 | ¥5,720.00 | ¥5,540.00 | 133.70K |
| 2026-07-01 | ¥5,500.00 | -0.54% | ¥5,530.00 | ¥5,550.00 | ¥5,440.00 | 129.00K |
| 2026-06-30 | ¥5,530.00 | -1.07% | ¥5,590.00 | ¥5,590.00 | ¥5,430.00 | 144.20K |
| 2026-06-29 | ¥5,590.00 | -1.41% | ¥5,770.00 | ¥5,830.00 | ¥5,550.00 | 130.20K |
| 2026-06-26 | ¥5,670.00 | -0.70% | ¥5,760.00 | ¥5,760.00 | ¥5,640.00 | 73.80K |
| 2026-06-25 | ¥5,710.00 | -3.06% | ¥5,950.00 | ¥5,970.00 | ¥5,680.00 | 151.50K |
| 2026-06-24 | ¥5,890.00 | -2.48% | ¥6,040.00 | ¥6,060.00 | ¥5,870.00 | 104.60K |
| 2026-06-23 | ¥6,040.00 | +1.85% | ¥5,980.00 | ¥6,160.00 | ¥5,950.00 | 123.50K |
| 2026-06-22 | ¥5,930.00 | -0.67% | ¥5,940.00 | ¥6,000.00 | ¥5,920.00 | 96.80K |
| 2026-06-19 | ¥5,970.00 | -0.67% | ¥5,970.00 | ¥6,100.00 | ¥5,900.00 | 258.70K |
| 2026-06-18 | ¥6,010.00 | -1.64% | ¥6,090.00 | ¥6,120.00 | ¥5,970.00 | 115.20K |
| 2026-06-17 | ¥6,110.00 | -1.61% | ¥6,210.00 | ¥6,230.00 | ¥6,110.00 | 85.50K |
| 2026-06-16 | ¥6,210.00 | -1.43% | ¥6,300.00 | ¥6,390.00 | ¥6,140.00 | 133.40K |
| 2026-06-15 | ¥6,300.00 | +0.16% | ¥6,410.00 | ¥6,500.00 | ¥6,300.00 | 134.00K |
| 2026-06-12 | ¥6,290.00 | -2.78% | ¥6,520.00 | ¥6,520.00 | ¥6,240.00 | 122.50K |
| 2026-06-11 | ¥6,470.00 | -0.15% | ¥6,550.00 | ¥6,610.00 | ¥6,350.00 | 135.30K |
| 2026-06-10 | ¥6,480.00 | -3.86% | ¥6,790.00 | ¥6,810.00 | ¥6,480.00 | 71.00K |
| 2026-06-09 | ¥6,740.00 | -1.03% | ¥6,840.00 | ¥6,910.00 | ¥6,700.00 | 105.00K |
| 2026-06-08 | ¥6,810.00 | +0.15% | ¥6,700.00 | ¥6,810.00 | ¥6,630.00 | 117.00K |
| 2026-06-05 | ¥6,800.00 | -0.58% | ¥6,880.00 | ¥6,950.00 | ¥6,760.00 | 128.20K |
| 2026-06-04 | ¥6,840.00 | +4.43% | ¥7,050.00 | ¥7,100.00 | ¥6,750.00 | 236.40K |
| 2026-06-03 | ¥6,550.00 | +0.92% | ¥6,590.00 | ¥6,660.00 | ¥6,480.00 | 63.70K |
| 2026-06-02 | ¥6,490.00 | -1.22% | ¥6,570.00 | ¥6,650.00 | ¥6,390.00 | 145.00K |
| 2026-06-01 | ¥6,570.00 | -4.37% | ¥6,790.00 | ¥6,820.00 | ¥6,570.00 | 154.50K |
| 2026-05-29 | ¥6,870.00 | +4.57% | ¥6,740.00 | ¥6,980.00 | ¥6,710.00 | 247.30K |
| 2026-05-28 | ¥6,570.00 | +2.66% | ¥6,490.00 | ¥6,780.00 | ¥6,480.00 | 185.10K |
| 2026-05-27 | ¥6,400.00 | +2.73% | ¥6,170.00 | ¥6,420.00 | ¥6,130.00 | 168.90K |
| 2026-05-26 | ¥6,230.00 | +0.48% | ¥6,200.00 | ¥6,240.00 | ¥6,120.00 | 115.50K |
| 2026-05-25 | ¥6,200.00 | -1.90% | ¥6,320.00 | ¥6,360.00 | ¥6,120.00 | 104.20K |