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 ¥35,631.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥36,396.5, while ¥1000 invested 1 year ago would be worth ¥974.38. This corresponds to total returns of 3,463.19%, 3,539.65%, -2.56%, respectively, with annualized returns of 42.92%, 105.14%, -2.56%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2,949 | 3,121 | 3,121 | 3,164 | 2,891.5 | 59.42M |
| November 10, 2026 | 3,360 | 3,089 | 3,089 | 3,361 | 2,906.5 | 81.85M |
| November 09, 2026 | 3,010 | 3,080 | 3,080 | 3,187 | 2,982.5 | 40.6M |
| November 06, 2026 | 2,680 | 2,962 | 2,962 | 3,002 | 2,622.5 | 65.31M |
| November 05, 2026 | 3,540 | 3,260 | 3,260 | 3,540 | 3,206 | 41.57M |
| November 04, 2026 | 3,903 | 3,680 | 3,680 | 3,918 | 3,472 | 41.76M |
| November 02, 2026 | 3,901 | 3,900 | 3,900 | 3,976 | 3,832 | 26.22M |
| October 30, 2026 | 4,010 | 3,918 | 3,918 | 4,048 | 3,866 | 32.53M |
| October 29, 2026 | 4,235 | 4,195 | 4,195 | 4,262 | 4,034 | 42.6M |
| October 28, 2026 | 4,200 | 4,111 | 4,111 | 4,218 | 4,032 | 37.28M |
| October 27, 2026 | 4,176 | 4,092 | 4,092 | 4,220 | 4,041 | 28.09M |
| October 26, 2026 | 3,967 | 3,978 | 3,978 | 4,113 | 3,962 | 24.54M |
| October 23, 2026 | 3,868 | 4,037 | 4,037 | 4,056 | 3,775 | 39.06M |
| October 22, 2026 | 4,304 | 4,078 | 4,078 | 4,362 | 4,064 | 28.18M |
| October 21, 2026 | 4,390 | 4,347 | 4,347 | 4,438 | 4,291 | 29.73M |
| October 20, 2026 | 4,383 | 4,192 | 4,192 | 4,383 | 4,141 | 34.72M |
| October 19, 2026 | 4,293 | 4,482 | 4,482 | 4,514 | 4,276 | 28.92M |
| October 16, 2026 | 4,541 | 4,503 | 4,503 | 4,630 | 4,495 | 30.66M |
| October 15, 2026 | 4,850 | 4,540 | 4,540 | 4,858 | 4,531 | 48.85M |
| October 14, 2026 | 5,128 | 5,200 | 5,200 | 5,307 | 5,114 | 29.3M |
| October 13, 2026 | 5,075 | 5,070 | 5,070 | 5,233 | 4,970 | 36.07M |
| October 09, 2026 | 5,471 | 5,413 | 5,413 | 5,493 | 5,285 | 29.91M |
| October 08, 2026 | 5,600 | 5,512 | 5,512 | 5,666 | 5,490 | 29.77M |
| October 07, 2026 | 5,871 | 5,700 | 5,700 | 6,012 | 5,700 | 41.81M |
| October 06, 2026 | 5,600 | 5,855 | 5,855 | 5,855 | 5,560 | 42.93M |
| October 05, 2026 | 5,660 | 5,566 | 5,566 | 5,685 | 5,532 | 34.49M |
| October 02, 2026 | 5,450 | 5,598 | 5,598 | 5,707 | 5,342 | 54.64M |
| 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 |
AD
