Fujikura Ltd. (5803.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5803.T Historical Return
If you invested ¥1000 in Fujikura Ltd. (5803.T) 10 years ago, it would be worth ¥70,851.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥59,025.73, while ¥1000 invested 1 year ago would be worth ¥2,381.11. This corresponds to total returns of 6,985.18%, 5,802.57%, 138.11%, respectively, with annualized returns of 53.1%, 126.15%, 138.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5803.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,258 | 5,368 | 5,368 | 5,385 | 5,110 | 36.85M |
| September 30, 2026 | 5,099 | 5,224 | 5,224 | 5,252 | 5,068 | 38.88M |
| September 29, 2026 | 4,939 | 4,931 | 4,931 | 5,005 | 4,843 | 24.8M |
| September 28, 2026 | 4,983 | 4,957 | 4,957 | 5,075 | 4,918 | 26.46M |
| September 25, 2026 | 4,920 | 4,986 | 4,986 | 5,019 | 4,852 | 26.99M |
| September 24, 2026 | 5,022 | 4,911 | 4,911 | 5,094 | 4,898 | 34.16M |
| September 18, 2026 | 4,989 | 4,952 | 4,952 | 5,027 | 4,848 | 37.41M |
| September 17, 2026 | 4,979 | 4,867 | 4,867 | 4,979 | 4,839 | 30.23M |
| September 16, 2026 | 4,750 | 4,839 | 4,839 | 4,867 | 4,712 | 26.2M |
| September 15, 2026 | 4,700 | 4,744 | 4,744 | 4,838 | 4,665 | 31.47M |
| September 11, 2026 | 4,970 | 4,982 | 4,982 | 5,074 | 4,942 | 38.4M |
| September 10, 2026 | 5,393 | 5,209 | 5,209 | 5,394 | 5,125 | 35.03M |
| September 09, 2026 | 5,350 | 5,493 | 5,493 | 5,589 | 5,340 | 50.37M |
| September 08, 2026 | 5,185 | 5,083 | 5,083 | 5,387 | 5,083 | 34.48M |
| September 07, 2026 | 5,300 | 5,241 | 5,241 | 5,362 | 5,175 | 30.73M |
| September 04, 2026 | 5,000 | 5,053 | 5,053 | 5,112 | 4,955 | 34.57M |
| September 03, 2026 | 5,151 | 4,951 | 4,951 | 5,154 | 4,897 | 37.76M |
| September 02, 2026 | 5,198 | 5,090 | 5,090 | 5,239 | 5,048 | 40.33M |
| September 01, 2026 | 5,420 | 5,298 | 5,298 | 5,474 | 5,240 | 42.43M |
| August 31, 2026 | 5,240 | 5,504 | 5,504 | 5,525 | 5,123 | 47.99M |
| August 28, 2026 | 5,401 | 5,340 | 5,340 | 5,485 | 5,301 | 39.79M |
| August 27, 2026 | 5,470 | 5,500 | 5,500 | 5,558 | 5,310 | 54.89M |
| August 26, 2026 | 5,210 | 5,305 | 5,305 | 5,353 | 5,110 | 54.36M |
| August 25, 2026 | 4,995 | 5,292 | 5,292 | 5,357 | 4,968 | 70.85M |
| August 24, 2026 | 5,276 | 5,016 | 5,016 | 5,325 | 4,973 | 52M |
| August 21, 2026 | 5,200 | 5,280 | 5,280 | 5,422 | 5,144 | 62.42M |
| August 20, 2026 | 5,347 | 5,341 | 5,341 | 5,478 | 5,201 | 54.78M |
| August 19, 2026 | 5,502 | 5,328 | 5,328 | 5,627 | 5,292 | 71.42M |
| August 18, 2026 | 6,100 | 5,902 | 5,902 | 6,433 | 5,872 | 75.7M |
| August 17, 2026 | 5,750 | 6,078 | 6,078 | 6,078 | 5,720 | 66.18M |
| August 14, 2026 | 5,780 | 5,665 | 5,665 | 5,868 | 5,632 | 55.24M |
| August 13, 2026 | 5,895 | 5,760 | 5,760 | 5,990 | 5,725 | 69.22M |
| August 12, 2026 | 5,386 | 5,800 | 5,800 | 5,800 | 5,306 | 72.56M |
| August 10, 2026 | 5,210 | 5,580 | 5,580 | 5,730 | 5,122 | 118.56M |
| August 07, 2026 | 4,650 | 5,185 | 5,185 | 5,280 | 4,380 | 128.68M |
| August 06, 2026 | 4,833 | 4,596 | 4,596 | 4,917 | 4,566 | 57.56M |
| August 05, 2026 | 4,830 | 5,073 | 5,073 | 5,110 | 4,799 | 48.21M |
| August 04, 2026 | 4,324 | 4,628 | 4,628 | 4,657 | 4,268 | 54.43M |
| August 03, 2026 | 4,079 | 4,290 | 4,290 | 4,325 | 4,008 | 38.4M |
| July 31, 2026 | 4,210 | 4,172 | 4,172 | 4,339 | 4,130 | 73.63M |
| July 30, 2026 | 3,750 | 3,720 | 3,720 | 3,927 | 3,690 | 48.32M |
| July 29, 2026 | 4,003 | 3,760 | 3,760 | 4,129 | 3,665 | 53.92M |
| July 28, 2026 | 4,199 | 4,073 | 4,073 | 4,216 | 4,013 | 39.64M |
| July 27, 2026 | 4,532 | 4,325 | 4,325 | 4,565 | 4,233 | 41.07M |
| July 23, 2026 | 4,888 | 4,727 | 4,727 | 4,935 | 4,652 | 31.62M |
| July 22, 2026 | 4,954 | 4,751 | 4,751 | 5,026 | 4,741 | 38.21M |
| July 21, 2026 | 4,542 | 4,672 | 4,672 | 4,707 | 4,472 | 29.99M |
| July 17, 2026 | 4,561 | 4,472 | 4,472 | 4,611 | 4,280 | 47.08M |
| July 16, 2026 | 5,000 | 4,761 | 4,761 | 5,004 | 4,738 | 36.03M |
| July 15, 2026 | 4,948 | 5,145 | 5,145 | 5,149 | 4,834 | 32.78M |
| July 14, 2026 | 4,800 | 4,800 | 4,800 | 4,820 | 4,564 | 44.66M |
| July 13, 2026 | 5,134 | 5,007 | 5,007 | 5,380 | 4,915 | 40.75M |
| July 10, 2026 | 5,125 | 5,150 | 5,150 | 5,437 | 5,095 | 42.64M |
| July 09, 2026 | 4,961 | 4,938 | 4,938 | 5,209 | 4,904 | 45.09M |
| July 08, 2026 | 4,910 | 4,824 | 4,824 | 5,106 | 4,816 | 40.31M |
| July 07, 2026 | 5,254 | 5,072 | 5,072 | 5,370 | 5,050 | 35.97M |
| July 06, 2026 | 5,299 | 5,354 | 5,354 | 5,452 | 5,221 | 32.12M |
| July 03, 2026 | 5,100 | 5,358 | 5,358 | 5,379 | 5,006 | 42.68M |
| July 02, 2026 | 5,500 | 5,368 | 5,368 | 5,555 | 5,361 | 34.21M |
| July 01, 2026 | 6,350 | 5,826 | 5,826 | 6,431 | 5,802 | 39.66M |
AD
