Fuji Kosan Company, Ltd. (5009.T) JPX

1,354.00

+9(+0.67%)

Updated at September 26, 2025 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 20251,1721,1701,1701,1761,16514,400
October 21, 20251,1801,1731,1731,1801,1678,000
October 20, 20251,1711,1771,1771,1811,16111,400
October 17, 20251,1801,1711,1711,1831,1666,800
October 16, 20251,1871,1801,1801,1871,1746,400
October 15, 20251,1821,1821,1821,1821,16613,600
October 14, 20251,1741,1651,1651,1791,16325,100
October 10, 20251,2041,1921,1921,2041,1915,600
October 09, 20251,2001,1981,1981,2021,1967,900
October 08, 20251,2001,1981,1981,2021,1977,100
October 07, 20251,2001,1971,1971,2001,1939,100
October 06, 20251,2031,1931,1931,2201,19022,600
October 03, 20251,1921,2011,2011,2391,19216,500
October 02, 20251,2001,1931,1931,2191,18525,400
October 01, 20251,3531,2011,2011,3531,13443,800
September 30, 20251,3541,3541,3541,3541,3540
September 29, 20251,3541,3541,3541,3541,3540
September 26, 20251,3481,3541,3541,3601,34516,500
September 25, 20251,3431,3451,3451,3521,34027,400
September 24, 20251,3461,3471,3471,3611,34211,600
September 22, 20251,3411,3511,3511,3721,34117,700
September 19, 20251,3501,3411,3411,3501,34013,700
September 18, 20251,3491,3451,3451,3501,34010,000
September 17, 20251,3591,3491,3491,3591,34810,000
September 16, 20251,3541,3501,3501,3581,34819,100
September 12, 20251,3181,3571,3571,3581,31821,700
September 11, 20251,3261,3241,3241,3421,32417,300
September 10, 20251,3161,3241,3241,3401,31624,300
September 09, 20251,3101,3151,3151,3201,30513,000
September 08, 20251,3001,3071,3071,3141,30012,700
September 05, 20251,2921,2961,2961,2981,29214,200
September 04, 20251,2831,2921,2921,2941,28211,800
September 03, 20251,2791,2831,2831,2941,27522,400
September 02, 20251,2551,2861,2861,2861,25579,700
September 01, 20251,3131,3101,3101,3171,3077,900
August 29, 20251,3041,3041,3041,3131,3044,900
August 28, 20251,3011,3031,3031,3101,30010,200
August 27, 20251,3181,3061,3061,3181,29010,700
August 26, 20251,2941,3181,3181,3181,29315,700
August 25, 20251,3031,2951,2951,3101,2959,400
August 22, 20251,3081,3011,3011,3091,30113,300
August 21, 20251,3061,3001,3001,3091,3008,200
August 20, 20251,3201,3061,3061,3201,29014,200
August 19, 20251,2851,3201,3201,3201,28313,900
August 18, 20251,2791,2831,2831,2851,2748,900
August 15, 20251,2751,2741,2741,2851,26714,900
August 14, 20251,2641,2751,2751,2751,25214,300
August 13, 20251,2351,2571,2571,2571,23525,600
August 12, 20251,2401,2361,2361,2461,23613,500
August 08, 20251,2341,2351,2351,2391,2349,500
August 07, 20251,2311,2341,2341,2371,2314,300
August 06, 20251,2331,2361,2361,2381,2316,000
August 05, 20251,2291,2331,2331,2361,2255,200
August 04, 20251,2351,2291,2291,2351,22510,800
August 01, 20251,2281,2361,2361,2361,2276,200
July 31, 20251,2271,2301,2301,2301,22412,300
July 30, 20251,2271,2241,2241,2271,2232,100
July 29, 20251,2261,2261,2261,2261,2223,300
July 28, 20251,2271,2251,2251,2271,2235,000
July 25, 20251,2201,2251,2251,2251,2179,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved