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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,960	22,900	22,900	23,160	22,570	5.28M
February 19, 2026	22,700	22,950	22,950	23,165	22,585	7.15M
February 18, 2026	21,600	22,340	22,340	22,400	21,315	6.89M
February 17, 2026	21,400	21,420	21,420	21,840	20,910	5.57M
February 16, 2026	21,885	21,445	21,445	22,145	21,310	5.2M
February 13, 2026	22,685	21,795	21,795	22,970	21,705	9.9M
February 12, 2026	23,375	23,050	23,050	23,435	22,255	10.88M
February 10, 2026	23,200	23,060	23,060	23,825	22,605	17.47M
February 09, 2026	23,340	21,955	21,955	24,595	21,150	26.47M
February 06, 2026	21,300	22,395	22,395	22,565	21,260	8.41M
February 05, 2026	22,500	21,655	21,655	22,765	21,340	9.1M
February 04, 2026	22,000	22,810	22,810	23,170	21,860	12.38M
February 03, 2026	21,000	21,780	21,780	22,070	20,745	11.44M
February 02, 2026	19,970	19,860	19,860	21,105	19,500	12.92M
January 30, 2026	19,500	19,570	19,570	20,100	19,025	8.93M
January 29, 2026	20,030	19,470	19,470	20,065	19,045	8.89M
January 28, 2026	19,570	20,070	20,070	20,620	19,495	14.64M
January 27, 2026	17,950	18,370	18,370	18,370	17,625	5.62M
January 26, 2026	17,505	17,960	17,960	18,370	17,500	6.87M
January 23, 2026	18,305	17,905	17,905	18,320	17,745	6.47M
January 22, 2026	18,265	18,165	18,165	18,425	17,805	8.6M
January 21, 2026	16,480	17,930	17,930	18,010	16,450	9.69M
January 20, 2026	17,095	16,880	16,880	17,125	16,640	6.9M
January 19, 2026	17,000	17,290	17,290	17,435	16,765	6.95M
January 16, 2026	17,300	17,710	17,710	17,780	17,080	6.15M
January 15, 2026	17,005	17,300	17,300	17,330	16,905	4.84M
January 14, 2026	17,300	17,295	17,295	17,390	16,875	6.48M
January 13, 2026	17,705	17,165	17,165	17,750	17,040	7.51M
January 09, 2026	17,280	17,085	17,085	17,375	16,650	8M
January 08, 2026	18,120	17,585	17,585	18,430	17,585	6.59M
January 07, 2026	18,470	18,245	18,245	18,670	17,990	5.95M
January 06, 2026	18,670	18,500	18,500	18,700	18,140	6.27M
January 05, 2026	18,100	18,445	18,445	18,550	17,730	7.84M
December 30, 2025	17,555	17,440	17,440	17,835	17,380	6.88M
December 29, 2025	17,415	17,805	17,805	17,960	17,320	7.8M
December 26, 2025	17,690	17,160	17,160	17,755	17,030	6.7M
December 25, 2025	17,885	17,620	17,620	18,010	17,460	4.54M
December 24, 2025	17,840	18,070	18,070	18,230	17,780	6.38M
December 23, 2025	17,800	17,840	17,840	17,880	17,525	4.92M
December 22, 2025	17,325	17,785	17,785	17,845	17,165	8.45M
December 19, 2025	16,135	16,630	16,630	16,880	16,075	9.41M
December 18, 2025	15,800	15,960	15,960	16,230	15,735	8.97M
December 17, 2025	16,505	16,525	16,525	16,660	15,935	10.38M
December 16, 2025	17,125	16,500	16,500	17,235	16,355	9.02M
December 15, 2025	17,500	17,690	17,690	17,980	17,285	7.86M
December 12, 2025	18,500	18,500	18,500	18,590	18,065	7.78M
December 11, 2025	18,600	18,220	18,220	19,070	18,140	10.14M
December 10, 2025	18,850	18,460	18,460	18,970	18,040	8.07M
December 09, 2025	18,515	18,470	18,470	18,570	17,865	8.39M
December 08, 2025	17,700	18,455	18,455	18,590	17,440	11.48M
December 05, 2025	17,100	17,250	17,250	17,435	16,790	6.58M
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

Fujikura Ltd. (5803.T) JPX