Fujikura Ltd. - 5803.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,820	16,950	16,950	17,310	16,810	5.68M
December 03, 2025	16,950	17,030	17,030	17,315	16,800	7.91M
December 02, 2025	16,570	16,600	16,600	17,020	16,525	10.66M
December 01, 2025	17,815	16,345	16,345	17,825	16,200	14.66M
November 28, 2025	18,240	17,950	17,950	18,435	17,840	6.4M
November 27, 2025	18,335	18,100	18,100	18,365	17,955	7.95M
November 26, 2025	17,520	18,035	18,035	18,230	17,420	10.81M
November 25, 2025	17,990	17,380	17,380	18,195	17,350	10.07M
November 21, 2025	17,580	17,325	17,325	17,720	17,025	13.8M
November 20, 2025	19,840	18,890	18,890	19,850	18,205	16.71M
November 19, 2025	17,800	17,840	17,840	18,750	17,110	22.54M
November 18, 2025	19,300	17,875	17,875	19,370	17,860	16.27M
November 17, 2025	19,380	19,840	19,840	20,045	19,215	10.39M
November 14, 2025	19,550	19,380	19,380	19,910	19,200	14.69M
November 13, 2025	19,990	20,705	20,705	21,135	19,850	15.16M
November 12, 2025	18,685	20,075	20,075	20,280	18,180	18.29M
November 11, 2025	21,010	19,285	19,285	21,490	19,150	20.51M
November 10, 2025	20,890	20,510	20,510	21,295	20,275	18.68M
November 07, 2025	20,860	20,415	20,415	21,550	19,500	28.63M
November 06, 2025	20,430	21,525	21,525	21,675	20,235	15.65M
November 05, 2025	19,380	19,615	19,615	19,885	18,635	16.44M
November 04, 2025	21,670	20,710	20,710	21,680	20,625	16.44M
October 31, 2025	20,755	21,170	21,170	21,350	20,520	14.33M
October 30, 2025	20,250	20,805	20,805	20,995	20,090	17.91M
October 29, 2025	19,770	20,110	20,110	20,340	19,755	13.31M
October 28, 2025	19,430	19,195	19,195	19,610	19,090	10.63M
October 27, 2025	18,400	19,355	19,355	19,460	18,240	15.77M
October 24, 2025	17,500	17,925	17,925	17,945	17,285	11.58M
October 23, 2025	16,560	17,245	17,245	17,255	16,535	10.61M
October 22, 2025	16,800	16,935	16,935	17,050	16,030	11.56M
October 21, 2025	17,495	16,675	16,675	17,575	16,540	13.59M
October 20, 2025	16,780	17,195	17,195	17,195	16,505	8.63M
October 17, 2025	16,500	16,445	16,445	16,945	16,405	9.8M
October 16, 2025	16,560	16,800	16,800	16,800	16,320	7.16M
October 15, 2025	15,750	16,160	16,160	16,310	15,665	7.16M
October 14, 2025	16,390	15,745	15,745	16,740	15,720	12.85M
October 10, 2025	16,955	16,560	16,560	16,960	16,380	11.03M
October 09, 2025	16,430	16,785	16,785	17,245	16,420	13.75M
October 08, 2025	14,990	15,965	15,965	16,180	14,970	15.84M
October 07, 2025	14,700	15,290	15,290	16,015	14,700	19.42M
October 06, 2025	14,540	14,500	14,500	14,570	14,100	9.06M
October 03, 2025	14,015	14,135	14,135	14,150	13,860	6.23M
October 02, 2025	14,670	14,155	14,155	14,785	14,155	6.96M
October 01, 2025	14,550	14,295	14,295	14,670	14,115	5.83M
September 30, 2025	14,715	14,455	14,455	14,735	14,405	6.15M
September 29, 2025	14,170	14,680	14,680	14,735	14,090	8.26M
September 26, 2025	14,450	14,100	14,025	14,660	14,075	6.28M
September 25, 2025	14,275	14,550	14,472.61	14,750	14,170	8.31M
September 24, 2025	14,085	14,570	14,492.5	14,570	13,880	7.68M
September 22, 2025	14,200	14,250	14,174.2	14,355	14,085	6.48M
September 19, 2025	14,000	13,975	13,975	14,205	13,550	9.78M
September 18, 2025	13,650	13,605	13,605	13,695	13,395	6M
September 17, 2025	13,650	13,605	13,605	13,695	13,395	9.1M
September 16, 2025	14,350	13,970	13,970	14,560	13,810	10.53M
September 12, 2025	14,250	14,100	14,100	14,355	14,040	9.53M
September 11, 2025	14,000	13,990	13,990	14,270	13,720	13.91M
September 10, 2025	13,340	13,630	13,630	13,685	13,300	9.23M
September 09, 2025	13,795	12,905	12,905	13,880	12,900	11.63M
September 08, 2025	13,450	13,555	13,555	13,555	13,315	9.12M
September 05, 2025	13,495	13,340	13,340	13,580	13,100	12.22M

Fujikura Ltd. (5803.T) JPX