Fushiki Kairiku Unso Co., Ltd. 9361
TSE · Japan · Transportation
¥1,990.00-10.00 (-0.50%)
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 | ¥1,990.00 | -0.50% | ¥2,000.00 | ¥2,000.00 | ¥1,990.00 | 300 |
| 2026-10-01 | ¥2,000.00 | -2.49% | ¥2,001.00 | ¥2,001.00 | ¥1,990.00 | 900 |
| 2026-09-30 | ¥2,051.00 | 0.00% | ¥2,051.00 | ¥2,051.00 | ¥2,051.00 | 0 |
| 2026-09-29 | ¥2,051.00 | 0.00% | ¥2,051.00 | ¥2,051.00 | ¥2,051.00 | 0 |
| 2026-09-28 | ¥2,051.00 | +1.79% | ¥2,051.00 | ¥2,051.00 | ¥2,051.00 | 200 |
| 2026-09-25 | ¥2,015.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 0 |
| 2026-09-24 | ¥2,015.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 0 |
| 2026-09-18 | ¥2,015.00 | -0.05% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 200 |
| 2026-09-17 | ¥2,016.00 | -0.44% | ¥2,016.00 | ¥2,016.00 | ¥2,016.00 | 300 |
| 2026-09-16 | ¥2,025.00 | 0.00% | ¥2,025.00 | ¥2,025.00 | ¥2,025.00 | 0 |
| 2026-09-15 | ¥2,025.00 | -0.74% | ¥2,025.00 | ¥2,025.00 | ¥2,025.00 | 100 |
| 2026-09-14 | ¥2,040.00 | 0.00% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 0 |
| 2026-09-11 | ¥2,040.00 | 0.00% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 0 |
| 2026-09-10 | ¥2,040.00 | 0.00% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 0 |
| 2026-09-09 | ¥2,040.00 | 0.00% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 0 |
| 2026-09-08 | ¥2,040.00 | +0.74% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 100 |
| 2026-09-07 | ¥2,025.00 | 0.00% | ¥2,025.00 | ¥2,025.00 | ¥2,025.00 | 0 |
| 2026-09-04 | ¥2,025.00 | -1.70% | ¥2,025.00 | ¥2,025.00 | ¥2,025.00 | 100 |
| 2026-09-03 | ¥2,060.00 | -0.53% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 700 |
| 2026-09-02 | ¥2,071.00 | 0.00% | ¥2,071.00 | ¥2,071.00 | ¥2,071.00 | 0 |
| 2026-09-01 | ¥2,071.00 | +2.27% | ¥2,071.00 | ¥2,071.00 | ¥2,071.00 | 300 |
| 2026-08-31 | ¥2,025.00 | -0.25% | ¥2,030.00 | ¥2,030.00 | ¥2,025.00 | 200 |
| 2026-08-28 | ¥2,030.00 | -1.46% | ¥2,030.00 | ¥2,030.00 | ¥2,030.00 | 300 |
| 2026-08-27 | ¥2,060.00 | +0.10% | ¥2,058.00 | ¥2,060.00 | ¥2,058.00 | 300 |
| 2026-08-26 | ¥2,058.00 | -0.10% | ¥2,014.00 | ¥2,059.00 | ¥2,014.00 | 300 |
| 2026-08-25 | ¥2,060.00 | 0.00% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 400 |
| 2026-08-24 | ¥2,060.00 | 0.00% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 0 |
| 2026-08-21 | ¥2,060.00 | +2.23% | ¥2,060.00 | ¥2,060.00 | ¥2,060.00 | 200 |
| 2026-08-20 | ¥2,015.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 200 |
| 2026-08-19 | ¥2,015.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 0 |
| 2026-08-18 | ¥2,015.00 | +0.10% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 300 |
| 2026-08-17 | ¥2,013.00 | -1.18% | ¥2,013.00 | ¥2,013.00 | ¥2,013.00 | 100 |
| 2026-08-14 | ¥2,037.00 | -1.59% | ¥2,038.00 | ¥2,038.00 | ¥2,037.00 | 200 |
| 2026-08-13 | ¥2,070.00 | -0.96% | ¥2,070.00 | ¥2,070.00 | ¥2,070.00 | 200 |
| 2026-08-12 | ¥2,090.00 | +0.58% | ¥2,090.00 | ¥2,090.00 | ¥2,090.00 | 400 |
| 2026-08-10 | ¥2,078.00 | -0.53% | ¥2,089.00 | ¥2,089.00 | ¥2,078.00 | 400 |
| 2026-08-07 | ¥2,089.00 | 0.00% | ¥2,039.00 | ¥2,089.00 | ¥2,039.00 | 1.10K |
| 2026-08-06 | ¥2,089.00 | 0.00% | ¥2,089.00 | ¥2,089.00 | ¥2,089.00 | 0 |
| 2026-08-05 | ¥2,089.00 | 0.00% | ¥2,089.00 | ¥2,089.00 | ¥2,089.00 | 0 |
| 2026-08-04 | ¥2,089.00 | -0.24% | ¥2,094.00 | ¥2,094.00 | ¥2,044.00 | 500 |
| 2026-08-03 | ¥2,094.00 | +0.24% | ¥2,094.00 | ¥2,094.00 | ¥2,094.00 | 100 |
| 2026-07-31 | ¥2,089.00 | +0.43% | ¥2,089.00 | ¥2,089.00 | ¥2,089.00 | 100 |
| 2026-07-30 | ¥2,080.00 | 0.00% | ¥2,080.00 | ¥2,080.00 | ¥2,080.00 | 0 |
| 2026-07-29 | ¥2,080.00 | 0.00% | ¥2,080.00 | ¥2,080.00 | ¥2,080.00 | 0 |
| 2026-07-28 | ¥2,080.00 | +0.48% | ¥2,070.00 | ¥2,080.00 | ¥2,070.00 | 900 |
| 2026-07-27 | ¥2,070.00 | 0.00% | ¥2,070.00 | ¥2,070.00 | ¥2,070.00 | 100 |
| 2026-07-24 | ¥2,070.00 | +0.24% | ¥2,063.00 | ¥2,070.00 | ¥2,063.00 | 400 |
| 2026-07-23 | ¥2,065.00 | 0.00% | ¥2,065.00 | ¥2,065.00 | ¥2,065.00 | 0 |
| 2026-07-22 | ¥2,065.00 | +1.47% | ¥2,035.00 | ¥2,065.00 | ¥2,010.00 | 500 |
| 2026-07-21 | ¥2,035.00 | -0.25% | ¥2,040.00 | ¥2,041.00 | ¥2,035.00 | 600 |
| 2026-07-17 | ¥2,040.00 | -2.39% | ¥2,040.00 | ¥2,040.00 | ¥2,040.00 | 200 |
| 2026-07-16 | ¥2,090.00 | +1.60% | ¥2,090.00 | ¥2,090.00 | ¥2,090.00 | 100 |
| 2026-07-15 | ¥2,057.00 | 0.00% | ¥2,057.00 | ¥2,057.00 | ¥2,057.00 | 0 |
| 2026-07-14 | ¥2,057.00 | 0.00% | ¥2,057.00 | ¥2,057.00 | ¥2,057.00 | 0 |
| 2026-07-13 | ¥2,057.00 | 0.00% | ¥2,057.00 | ¥2,057.00 | ¥2,057.00 | 100 |
| 2026-07-10 | ¥2,057.00 | +2.29% | ¥2,061.00 | ¥2,070.00 | ¥2,057.00 | 400 |
| 2026-07-09 | ¥2,011.00 | -1.37% | ¥2,022.00 | ¥2,045.00 | ¥2,011.00 | 700 |
| 2026-07-08 | ¥2,039.00 | +0.05% | ¥2,004.00 | ¥2,039.00 | ¥2,003.00 | 300 |
| 2026-07-07 | ¥2,038.00 | 0.00% | ¥2,038.00 | ¥2,038.00 | ¥2,038.00 | 0 |
| 2026-07-06 | ¥2,038.00 | +1.14% | ¥2,038.00 | ¥2,038.00 | ¥2,038.00 | 100 |
| 2026-07-03 | ¥2,015.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 200 |
| 2026-07-02 | ¥2,015.00 | -0.49% | ¥1,975.00 | ¥2,015.00 | ¥1,975.00 | 1.10K |
| 2026-07-01 | ¥2,025.00 | 0.00% | ¥2,025.00 | ¥2,025.00 | ¥2,025.00 | 100 |
| 2026-06-30 | ¥2,025.00 | -2.50% | ¥2,020.00 | ¥2,026.00 | ¥2,020.00 | 400 |
| 2026-06-29 | ¥2,077.00 | 0.00% | ¥2,077.00 | ¥2,077.00 | ¥2,077.00 | 0 |
| 2026-06-26 | ¥2,077.00 | 0.00% | ¥2,077.00 | ¥2,077.00 | ¥2,077.00 | 0 |
| 2026-06-25 | ¥2,077.00 | -0.14% | ¥2,030.00 | ¥2,077.00 | ¥2,030.00 | 200 |
| 2026-06-24 | ¥2,080.00 | -2.26% | ¥2,130.00 | ¥2,130.00 | ¥2,080.00 | 300 |
| 2026-06-23 | ¥2,128.00 | 0.00% | ¥2,128.00 | ¥2,128.00 | ¥2,128.00 | 400 |
| 2026-06-22 | ¥2,128.00 | +1.92% | ¥2,128.00 | ¥2,128.00 | ¥2,128.00 | 100 |
| 2026-06-19 | ¥2,088.00 | 0.00% | ¥2,088.00 | ¥2,088.00 | ¥2,088.00 | 0 |
| 2026-06-18 | ¥2,088.00 | 0.00% | ¥2,088.00 | ¥2,088.00 | ¥2,088.00 | 0 |
| 2026-06-17 | ¥2,088.00 | +1.90% | ¥2,088.00 | ¥2,088.00 | ¥2,088.00 | 100 |
| 2026-06-16 | ¥2,049.00 | 0.00% | ¥2,049.00 | ¥2,049.00 | ¥2,049.00 | 0 |
| 2026-06-15 | ¥2,049.00 | +2.45% | ¥2,050.00 | ¥2,050.00 | ¥2,049.00 | 200 |
| 2026-06-12 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 300 |
| 2026-06-11 | ¥2,000.00 | +0.35% | ¥2,020.00 | ¥2,020.00 | ¥2,000.00 | 200 |
| 2026-06-10 | ¥1,993.00 | +0.05% | ¥1,993.00 | ¥1,993.00 | ¥1,993.00 | 300 |
| 2026-06-09 | ¥1,992.00 | 0.00% | ¥1,992.00 | ¥1,992.00 | ¥1,992.00 | 200 |
| 2026-06-08 | ¥1,992.00 | -3.77% | ¥2,004.00 | ¥2,016.00 | ¥1,990.00 | 1.10K |
| 2026-06-05 | ¥2,070.00 | +2.88% | ¥2,070.00 | ¥2,070.00 | ¥2,070.00 | 100 |
| 2026-06-04 | ¥2,012.00 | +0.05% | ¥2,011.00 | ¥2,012.00 | ¥2,011.00 | 1.10K |
| 2026-06-03 | ¥2,011.00 | -5.90% | ¥2,108.00 | ¥2,108.00 | ¥2,001.00 | 3.10K |
| 2026-06-02 | ¥2,137.00 | +0.47% | ¥2,128.00 | ¥2,137.00 | ¥2,128.00 | 300 |
| 2026-06-01 | ¥2,127.00 | -2.03% | ¥2,127.00 | ¥2,127.00 | ¥2,127.00 | 300 |
| 2026-05-29 | ¥2,171.00 | +3.28% | ¥2,131.00 | ¥2,171.00 | ¥2,131.00 | 600 |
| 2026-05-28 | ¥2,102.00 | 0.00% | ¥2,101.00 | ¥2,102.00 | ¥2,101.00 | 800 |
| 2026-05-27 | ¥2,102.00 | -0.38% | ¥2,110.00 | ¥2,145.00 | ¥2,102.00 | 1.10K |
| 2026-05-26 | ¥2,110.00 | -1.59% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 100 |
| 2026-05-25 | ¥2,144.00 | -0.79% | ¥2,161.00 | ¥2,161.00 | ¥2,111.00 | 700 |