FUJIKURA COMPOSITES Inc. - 5121.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,551	2,605	2,605	2,605	2,545	163,600
February 19, 2026	2,521	2,576	2,576	2,577	2,516	127,900
February 18, 2026	2,481	2,521	2,521	2,537	2,481	178,000
February 17, 2026	2,469	2,481	2,481	2,488	2,411	105,100
February 16, 2026	2,485	2,477	2,477	2,550	2,428	241,300
February 13, 2026	2,550	2,535	2,535	2,579	2,504	231,800
February 12, 2026	2,542	2,582	2,582	2,589	2,540	225,200
February 10, 2026	2,432	2,520	2,520	2,522	2,428	176,600
February 09, 2026	2,435	2,427	2,427	2,439	2,412	85,900
February 06, 2026	2,388	2,405	2,405	2,407	2,371	93,500
February 05, 2026	2,391	2,389	2,389	2,402	2,356	123,000
February 04, 2026	2,335	2,366	2,366	2,373	2,328	104,600
February 03, 2026	2,274	2,330	2,330	2,330	2,270	107,100
February 02, 2026	2,279	2,254	2,254	2,324	2,254	160,900
January 30, 2026	2,270	2,267	2,267	2,287	2,239	120,200
January 29, 2026	2,210	2,270	2,270	2,283	2,199	198,200
January 28, 2026	2,260	2,219	2,219	2,263	2,210	163,300
January 27, 2026	2,200	2,281	2,281	2,281	2,188	203,200
January 26, 2026	2,200	2,187	2,187	2,223	2,168	153,100
January 23, 2026	2,215	2,230	2,230	2,236	2,180	117,900
January 22, 2026	2,185	2,200	2,200	2,203	2,169	102,500
January 21, 2026	2,153	2,167	2,167	2,180	2,137	106,200
January 20, 2026	2,220	2,170	2,170	2,220	2,165	119,200
January 19, 2026	2,192	2,226	2,226	2,229	2,162	141,100
January 16, 2026	2,176	2,215	2,215	2,217	2,164	127,500
January 15, 2026	2,140	2,175	2,175	2,177	2,130	116,100
January 14, 2026	2,108	2,140	2,140	2,140	2,107	120,600
January 13, 2026	2,085	2,108	2,108	2,108	2,053	163,700
January 09, 2026	2,034	2,059	2,059	2,072	2,031	127,700
January 08, 2026	2,066	2,024	2,024	2,067	2,001	206,600
January 07, 2026	2,057	2,075	2,075	2,075	2,047	130,000
January 06, 2026	2,059	2,051	2,051	2,068	2,038	100,600
January 05, 2026	2,070	2,040	2,040	2,082	2,040	136,600
December 30, 2025	2,051	2,056	2,056	2,075	2,046	114,300
December 29, 2025	2,031	2,045	2,045	2,088	2,026	408,600
December 26, 2025	2,023	2,027	2,027	2,060	2,013	339,900
December 25, 2025	1,945	1,951	1,951	1,964	1,941	65,600
December 24, 2025	1,922	1,937	1,937	1,943	1,922	54,200
December 23, 2025	1,931	1,934	1,934	1,952	1,920	96,000
December 22, 2025	1,936	1,939	1,939	1,955	1,922	105,800
December 19, 2025	1,880	1,902	1,902	1,910	1,860	174,400
December 18, 2025	1,892	1,878	1,878	1,908	1,867	127,100
December 17, 2025	1,921	1,891	1,891	1,921	1,880	130,300
December 16, 2025	1,978	1,921	1,921	1,978	1,920	81,300
December 15, 2025	1,939	1,965	1,965	1,972	1,939	52,300
December 12, 2025	1,925	1,930	1,930	1,940	1,923	74,500
December 11, 2025	1,962	1,910	1,910	1,967	1,902	101,900
December 10, 2025	1,964	1,959	1,959	1,983	1,947	66,200
December 09, 2025	1,992	1,969	1,969	1,993	1,967	60,200
December 08, 2025	1,978	1,992	1,992	2,005	1,971	88,300
December 05, 2025	1,955	1,961	1,961	1,970	1,931	71,900
December 04, 2025	1,952	1,966	1,966	1,966	1,945	66,500
December 03, 2025	2,000	1,944	1,944	2,004	1,921	163,500
December 02, 2025	2,031	2,003	2,003	2,037	1,991	206,900
December 01, 2025	1,909	2,030	2,030	2,059	1,902	439,000
November 28, 2025	1,835	1,890	1,890	1,890	1,835	186,200
November 27, 2025	1,821	1,826	1,826	1,834	1,817	53,400
November 26, 2025	1,793	1,812	1,812	1,820	1,787	78,900
November 25, 2025	1,780	1,785	1,785	1,796	1,774	74,000
November 21, 2025	1,779	1,775	1,775	1,796	1,765	98,500

FUJIKURA COMPOSITES Inc. (5121.T) JPX