Fujimak Corporation (5965.T) JPX

Currency In JPY

5965.T Historical Return

If you invested ¥1000 in Fujimak Corporation (5965.T) 10 years ago, it would be worth ¥3,801.66 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,726.38, while ¥1000 invested 1 year ago would be worth ¥1,088.9. This corresponds to total returns of 280.17%, 72.64%, 8.89%, respectively, with annualized returns of 14.28%, 11.54%, 8.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5965.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,195	1,183	1,183	1,195	1,175	6,600
September 10, 2026	1,199	1,200	1,200	1,200	1,179	3,700
September 09, 2026	1,199	1,198	1,198	1,211	1,177	11,400
September 08, 2026	1,227	1,201	1,201	1,227	1,199	18,600
September 07, 2026	1,209	1,201	1,201	1,209	1,199	45,000
September 04, 2026	1,207	1,203	1,203	1,214	1,203	1,600
September 03, 2026	1,211	1,206	1,206	1,215	1,203	2,600
September 02, 2026	1,220	1,195	1,195	1,220	1,195	5,700
September 01, 2026	1,215	1,211	1,211	1,221	1,207	6,200
August 31, 2026	1,205	1,220	1,220	1,220	1,201	8,100
August 28, 2026	1,197	1,205	1,205	1,208	1,192	3,200
August 27, 2026	1,204	1,187	1,187	1,209	1,187	5,000
August 26, 2026	1,201	1,203	1,203	1,203	1,196	2,200
August 25, 2026	1,225	1,200	1,200	1,225	1,200	7,300
August 24, 2026	1,204	1,209	1,209	1,211	1,195	6,400
August 21, 2026	1,188	1,194	1,194	1,201	1,187	4,700
August 20, 2026	1,196	1,203	1,203	1,205	1,185	10,100
August 19, 2026	1,194	1,175	1,175	1,194	1,175	6,800
August 18, 2026	1,196	1,196	1,196	1,200	1,186	2,800
August 17, 2026	1,200	1,185	1,185	1,200	1,174	11,500
August 14, 2026	1,188	1,200	1,200	1,200	1,179	17,700
August 13, 2026	1,150	1,178	1,178	1,178	1,150	13,700
August 12, 2026	1,161	1,148	1,148	1,161	1,148	6,800
August 10, 2026	1,138	1,160	1,160	1,165	1,138	8,600
August 07, 2026	1,187	1,138	1,138	1,189	1,125	23,000
August 06, 2026	1,175	1,170	1,170	1,181	1,170	4,900
August 05, 2026	1,165	1,185	1,185	1,185	1,165	8,800
August 04, 2026	1,162	1,169	1,169	1,171	1,160	4,400
August 03, 2026	1,164	1,162	1,162	1,169	1,151	11,700
July 31, 2026	1,170	1,174	1,174	1,174	1,164	5,200
July 30, 2026	1,178	1,167	1,167	1,178	1,165	5,400
July 29, 2026	1,189	1,178	1,178	1,189	1,163	3,500
July 28, 2026	1,183	1,171	1,171	1,184	1,169	7,500
July 27, 2026	1,180	1,182	1,182	1,182	1,165	7,200
July 24, 2026	1,172	1,163	1,163	1,180	1,146	14,700
July 23, 2026	1,172	1,178	1,178	1,185	1,172	9,900
July 22, 2026	1,159	1,168	1,168	1,172	1,158	4,400
July 21, 2026	1,143	1,155	1,155	1,169	1,143	13,800
July 17, 2026	1,172	1,144	1,144	1,172	1,135	21,900
July 16, 2026	1,163	1,172	1,172	1,180	1,156	8,500
July 15, 2026	1,174	1,163	1,163	1,174	1,150	6,400
July 14, 2026	1,169	1,161	1,161	1,175	1,161	7,200
July 13, 2026	1,165	1,168	1,168	1,170	1,151	11,100
July 10, 2026	1,164	1,148	1,148	1,164	1,148	8,300
July 09, 2026	1,163	1,164	1,164	1,165	1,150	13,300
July 08, 2026	1,153	1,163	1,163	1,163	1,151	3,100
July 07, 2026	1,143	1,154	1,154	1,168	1,141	19,400
July 06, 2026	1,138	1,141	1,141	1,146	1,131	19,500
July 03, 2026	1,134	1,132	1,132	1,141	1,125	11,500
July 02, 2026	1,126	1,133	1,133	1,138	1,126	7,500
July 01, 2026	1,124	1,128	1,128	1,128	1,118	7,200
June 30, 2026	1,132	1,124	1,124	1,132	1,116	4,700
June 29, 2026	1,140	1,122	1,122	1,140	1,112	20,100
June 26, 2026	1,136	1,147	1,147	1,149	1,136	3,600
June 25, 2026	1,135	1,136	1,136	1,151	1,134	9,700
June 24, 2026	1,128	1,140	1,140	1,143	1,128	6,500
June 23, 2026	1,150	1,127	1,127	1,150	1,127	16,300
June 22, 2026	1,157	1,154	1,154	1,167	1,150	12,300
June 19, 2026	1,159	1,161	1,161	1,170	1,159	5,900
June 18, 2026	1,170	1,174	1,174	1,175	1,155	8,200