Fumakilla Limited - 4998.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,190	1,193	1,193	1,195	1,178	40,000
August 21, 2025	1,182	1,190	1,190	1,197	1,181	31,900
August 20, 2025	1,193	1,186	1,186	1,193	1,173	20,400
August 19, 2025	1,171	1,193	1,193	1,194	1,161	56,200
August 18, 2025	1,152	1,167	1,167	1,176	1,150	39,200
August 15, 2025	1,142	1,149	1,149	1,155	1,141	28,700
August 14, 2025	1,157	1,148	1,148	1,160	1,146	23,300
August 13, 2025	1,169	1,160	1,160	1,169	1,155	31,400
August 12, 2025	1,160	1,169	1,169	1,177	1,142	77,500
August 08, 2025	1,161	1,138	1,138	1,180	1,113	137,000
August 07, 2025	1,140	1,148	1,148	1,159	1,138	36,900
August 06, 2025	1,137	1,137	1,137	1,144	1,135	19,600
August 05, 2025	1,150	1,133	1,133	1,150	1,133	22,100
August 04, 2025	1,125	1,146	1,146	1,147	1,116	41,500
August 01, 2025	1,116	1,124	1,124	1,124	1,110	16,400
July 31, 2025	1,119	1,109	1,109	1,119	1,107	9,400
July 30, 2025	1,112	1,111	1,111	1,112	1,107	4,500
July 29, 2025	1,109	1,106	1,106	1,113	1,106	8,000
July 28, 2025	1,117	1,113	1,113	1,121	1,110	19,300
July 25, 2025	1,106	1,115	1,115	1,116	1,100	37,700
July 24, 2025	1,101	1,099	1,099	1,103	1,096	11,100
July 23, 2025	1,099	1,100	1,100	1,105	1,096	10,400
July 22, 2025	1,094	1,099	1,099	1,109	1,094	14,400
July 18, 2025	1,097	1,097	1,097	1,103	1,095	12,700
July 17, 2025	1,104	1,096	1,096	1,108	1,095	10,500
July 16, 2025	1,108	1,106	1,106	1,108	1,100	12,300
July 15, 2025	1,104	1,106	1,106	1,109	1,101	9,500
July 14, 2025	1,102	1,102	1,102	1,110	1,102	29,900
July 11, 2025	1,096	1,102	1,102	1,102	1,095	14,500
July 10, 2025	1,102	1,095	1,095	1,102	1,095	10,500
July 09, 2025	1,094	1,094	1,094	1,097	1,093	9,300
July 08, 2025	1,097	1,092	1,092	1,097	1,091	7,600
July 07, 2025	1,101	1,097	1,097	1,101	1,094	7,300
July 04, 2025	1,099	1,094	1,094	1,099	1,093	5,400
July 03, 2025	1,102	1,093	1,093	1,104	1,093	10,300
July 02, 2025	1,094	1,105	1,105	1,107	1,093	13,200
July 01, 2025	1,101	1,094	1,094	1,101	1,094	9,400
June 30, 2025	1,111	1,098	1,098	1,115	1,098	20,800
June 27, 2025	1,095	1,102	1,102	1,102	1,085	15,200
June 26, 2025	1,081	1,094	1,094	1,094	1,079	14,100
June 25, 2025	1,083	1,075	1,075	1,085	1,075	8,800
June 24, 2025	1,078	1,079	1,079	1,083	1,077	6,700
June 23, 2025	1,080	1,071	1,071	1,083	1,065	16,500
June 20, 2025	1,085	1,085	1,085	1,086	1,081	11,100
June 19, 2025	1,089	1,089	1,089	1,089	1,084	8,100
June 18, 2025	1,093	1,086	1,086	1,093	1,086	16,600
June 17, 2025	1,088	1,090	1,090	1,093	1,087	4,300
June 16, 2025	1,108	1,088	1,088	1,108	1,088	19,100
June 13, 2025	1,109	1,088	1,088	1,109	1,088	20,700
June 12, 2025	1,102	1,109	1,109	1,113	1,101	8,100
June 11, 2025	1,102	1,102	1,102	1,106	1,100	11,300
June 10, 2025	1,112	1,102	1,102	1,115	1,101	12,800
June 09, 2025	1,119	1,112	1,112	1,119	1,110	7,100
June 06, 2025	1,123	1,115	1,115	1,123	1,110	12,200
June 05, 2025	1,105	1,122	1,122	1,122	1,101	27,300
June 04, 2025	1,110	1,102	1,102	1,110	1,101	5,600
June 03, 2025	1,111	1,109	1,109	1,118	1,106	5,900
June 02, 2025	1,106	1,106	1,106	1,114	1,106	8,200
May 30, 2025	1,105	1,105	1,105	1,109	1,101	10,900
May 29, 2025	1,111	1,107	1,107	1,111	1,105	5,700

Fumakilla Limited (4998.T) JPX