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 ¥55,368.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥49,082.35, while ¥1000 invested 1 year ago would be worth ¥2,462.43. This corresponds to total returns of 5,436.83%, 4,808.24%, 146.24%, respectively, with annualized returns of 49.36%, 117.77%, 146.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2026 | 6,085 | 6,238 | 6,238 | 6,320 | 6,039 | 46.15M |
| June 29, 2026 | 6,127 | 5,885 | 5,885 | 6,166 | 5,611 | 56.57M |
| June 26, 2026 | 6,360 | 6,131 | 6,131 | 6,579 | 6,066 | 61.31M |
| June 25, 2026 | 6,613 | 6,436 | 6,436 | 6,649 | 6,302 | 50.85M |
| June 24, 2026 | 6,400 | 6,313 | 6,313 | 6,568 | 6,138 | 80.83M |
| June 23, 2026 | 7,023 | 6,487 | 6,487 | 7,068 | 6,314 | 154.23M |
| June 22, 2026 | 6,161 | 6,161 | 6,161 | 6,161 | 6,161 | 2.68M |
| June 19, 2026 | 5,161 | 5,161 | 5,161 | 5,161 | 5,161 | 3.13M |
| June 18, 2026 | 4,791 | 4,461 | 4,461 | 4,910 | 4,461 | 48.87M |
| June 17, 2026 | 4,600 | 4,729 | 4,729 | 4,763 | 4,562 | 35.5M |
| June 16, 2026 | 4,400 | 4,738 | 4,738 | 4,829 | 4,308 | 68.14M |
| June 15, 2026 | 4,450 | 4,346 | 4,346 | 4,492 | 4,301 | 37.53M |
| June 12, 2026 | 4,352 | 4,256 | 4,256 | 4,357 | 4,136 | 45.47M |
| June 11, 2026 | 4,006 | 4,142 | 4,142 | 4,162 | 3,888 | 51.25M |
| June 10, 2026 | 4,320 | 4,194 | 4,194 | 4,412 | 4,118 | 54.54M |
| June 09, 2026 | 4,458 | 4,499 | 4,499 | 4,557 | 4,260 | 60.7M |
| June 08, 2026 | 4,386 | 4,401 | 4,401 | 4,525 | 4,337 | 45.2M |
| June 05, 2026 | 4,654 | 4,747 | 4,747 | 4,825 | 4,523 | 46.98M |
| June 04, 2026 | 4,831 | 4,805 | 4,805 | 4,866 | 4,610 | 45.05M |
| June 03, 2026 | 4,854 | 5,001 | 5,001 | 5,163 | 4,745 | 82.34M |
| June 02, 2026 | 4,607 | 4,574 | 4,574 | 4,666 | 4,351 | 48.74M |
| June 01, 2026 | 4,769 | 4,677 | 4,677 | 4,895 | 4,561 | 51.64M |
| May 29, 2026 | 5,044 | 4,771 | 4,771 | 5,047 | 4,668 | 71.39M |
| May 28, 2026 | 4,998 | 5,017 | 5,017 | 5,196 | 4,803 | 66.63M |
| May 27, 2026 | 5,500 | 5,140 | 5,140 | 5,555 | 5,035 | 71.87M |
| May 26, 2026 | 5,650 | 5,329 | 5,329 | 5,653 | 5,068 | 93.05M |
| May 25, 2026 | 5,360 | 5,550 | 5,550 | 5,550 | 5,151 | 58.39M |
| May 22, 2026 | 4,650 | 4,850 | 4,850 | 5,031 | 4,558 | 105.39M |
| May 21, 2026 | 4,550 | 4,501 | 4,501 | 4,662 | 4,315 | 98.43M |
| May 20, 2026 | 4,275 | 4,295 | 4,295 | 4,516 | 4,156 | 116.07M |
| May 19, 2026 | 5,600 | 4,695 | 4,695 | 5,639 | 4,660 | 124.34M |
| May 18, 2026 | 5,842 | 5,653 | 5,653 | 5,969 | 5,580 | 86.56M |
| May 15, 2026 | 6,418 | 5,819 | 5,819 | 6,999 | 5,725 | 128.9M |
| May 14, 2026 | 7,662 | 6,355 | 6,355 | 7,933 | 6,355 | 57.12M |
| May 13, 2026 | 7,324 | 7,855 | 7,855 | 7,915 | 7,303 | 62.69M |
| May 12, 2026 | 7,250 | 7,624 | 7,624 | 7,770 | 7,085 | 90.48M |
| May 11, 2026 | 6,780 | 6,832 | 6,832 | 6,980 | 6,634 | 40.74M |
| May 08, 2026 | 6,428 | 6,582 | 6,582 | 6,582 | 6,262 | 43.39M |
| May 07, 2026 | 6,300 | 6,498 | 6,498 | 6,500 | 6,225 | 49.01M |
AD
