Fujikura Ltd. (5803.T) JPX

11,485.00

+40(+0.35%)

Updated at August 22 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202511,48011,48511,48511,59011,3505.29M
August 21, 202511,23011,44511,44511,65011,2207.69M
August 20, 202511,34011,33011,33011,51011,2509.22M
August 19, 202512,37012,01012,01012,42011,75011.58M
August 18, 202512,17512,40012,40012,45012,0558.65M
August 15, 202511,90012,27512,27512,39011,73514.52M
August 14, 202511,97011,90511,90512,02011,6909.5M
August 13, 202511,98012,00012,00012,03511,66012.66M
August 12, 202511,49011,63011,63011,73011,40512.33M
August 08, 202511,51011,09511,09511,88011,02020.59M
August 07, 202510,95011,51011,51011,72010,35025.01M
August 06, 202510,55010,93010,93010,93510,44011.41M
August 05, 202510,48010,67510,67510,67510,32512.33M
August 04, 20259,83410,27010,27010,3209,83011.37M
August 01, 202510,14510,29010,29010,3809,95513.79M
July 31, 20259,96810,37510,37510,4009,96019.39M
July 30, 20259,3589,7369,7369,8139,30128.9M
July 29, 20258,7508,9408,9408,9578,73316.32M
July 28, 20258,9158,8148,8148,9248,71719.06M
July 25, 20258,7718,8578,8578,9128,74318.59M
July 24, 20258,4468,7048,7048,7208,44123.1M
July 23, 20258,5938,3598,3598,6418,12524.42M
July 22, 20258,1808,4438,4438,4808,17420.09M
July 18, 20258,0828,0858,0858,2067,97221.63M
July 17, 20257,9228,0168,0168,0187,80314.28M
July 16, 20257,8547,9557,9558,0457,76719.89M
July 15, 20257,6307,8507,8507,8557,59020.13M
July 14, 20257,5407,5527,5527,5747,41210.81M
July 11, 20257,7387,5127,5127,8497,48317.88M
July 10, 20257,7707,7607,7607,8917,71915.5M
July 09, 20257,8797,7147,7147,8797,57017.62M
July 08, 20257,5607,8157,8157,8257,51216.81M
July 07, 20257,4207,4107,4107,5207,36012.41M
July 04, 20257,8007,5207,5207,8057,51816.59M
July 03, 20257,6757,7057,7057,8307,62720.2M
July 02, 20257,5807,5657,5657,6797,40325.32M
July 01, 20257,5217,8807,8807,9257,45623.32M
June 30, 20257,7497,5717,5717,7737,50217.32M
June 27, 20257,5217,5997,5997,6437,44016.84M
June 26, 20257,1437,4457,4457,4457,14117.77M
June 25, 20257,1507,1877,1877,2987,09216.85M
June 24, 20256,8877,0977,0977,0976,84919.04M
June 23, 20256,7486,7136,7136,7766,62710.33M
June 20, 20256,8666,8606,8606,9676,8239.94M
June 19, 20256,7806,8986,8986,9236,74511.73M
June 18, 20256,8356,7806,7806,8636,73012.46M
June 17, 20256,8996,8856,8857,0086,86013.09M
June 16, 20256,8056,8556,8556,8776,71810.66M
June 13, 20256,7206,7806,7806,7806,59315.04M
June 12, 20256,7206,7156,7156,7646,66013.27M
June 11, 20256,9486,6806,6806,9586,68015.79M
June 10, 20257,0806,8796,8797,1186,87121.13M
June 09, 20256,9877,0707,0707,1106,94119.61M
June 06, 20256,8306,8996,8996,9626,83018.27M
June 05, 20256,6706,8716,8716,8796,66224.09M
June 04, 20256,8446,6996,6996,8676,62220.5M
June 03, 20256,8556,6886,6886,8926,68818.79M
June 02, 20256,6726,8086,8086,8286,60621.71M
May 30, 20256,6806,7186,7186,7656,61824.96M
May 29, 20256,7506,8756,8756,9806,68136.81M