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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,812	1,781	1,781	1,812	1,781	97,000
November 19, 2025	1,794	1,776	1,776	1,804	1,770	86,600
November 18, 2025	1,840	1,790	1,790	1,845	1,775	160,100
November 17, 2025	1,836	1,857	1,857	1,862	1,830	131,200
November 14, 2025	1,840	1,853	1,853	1,905	1,830	269,200
November 13, 2025	1,838	1,842	1,842	1,852	1,828	126,600
November 12, 2025	1,801	1,832	1,832	1,844	1,801	144,500
November 11, 2025	1,840	1,810	1,810	1,844	1,793	438,600
November 10, 2025	1,940	1,957	1,957	1,975	1,905	175,500
November 07, 2025	1,930	1,923	1,923	1,938	1,906	55,000
November 06, 2025	1,945	1,953	1,953	1,963	1,924	51,100
November 05, 2025	1,945	1,953	1,953	1,963	1,924	77,900
November 04, 2025	1,941	1,927	1,927	1,943	1,880	77,900
October 31, 2025	1,918	1,935	1,935	1,939	1,900	78,800
October 30, 2025	1,951	1,922	1,922	1,958	1,915	91,000
October 29, 2025	1,996	1,949	1,949	1,996	1,940	55,700
October 28, 2025	2,040	1,990	1,990	2,045	1,990	58,700
October 27, 2025	2,056	2,050	2,050	2,059	2,039	47,100
October 24, 2025	2,044	2,027	2,027	2,044	2,003	56,700
October 23, 2025	2,024	2,037	2,037	2,048	2,020	92,600
October 22, 2025	1,948	2,028	2,028	2,029	1,941	126,200
October 21, 2025	1,950	1,948	1,948	1,963	1,933	130,500
October 20, 2025	1,957	1,955	1,955	1,967	1,940	62,200
October 17, 2025	1,946	1,926	1,926	1,946	1,924	31,900
October 16, 2025	1,936	1,946	1,946	1,948	1,921	51,700
October 15, 2025	1,895	1,920	1,920	1,924	1,895	52,000

FUJIKURA COMPOSITES Inc. (5121.T) JPX