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 ¥3,548.66 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,688.73, while ¥1000 invested 1 year ago would be worth ¥1,044.84. This corresponds to total returns of 254.87%, 68.87%, 4.48%, respectively, with annualized returns of 13.5%, 11.05%, 4.48%.

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
November 12, 2026	1,139	1,118	1,118	1,139	1,116	8,500
November 11, 2026	1,110	1,124	1,124	1,140	1,109	9,000
November 10, 2026	1,109	1,107	1,107	1,110	1,090	14,300
November 09, 2026	1,114	1,100	1,100	1,114	1,090	19,700
November 06, 2026	1,110	1,097	1,097	1,110	1,082	25,100
November 05, 2026	1,115	1,119	1,119	1,125	1,115	12,000
November 04, 2026	1,127	1,115	1,115	1,127	1,112	11,400
November 02, 2026	1,130	1,115	1,115	1,130	1,115	10,400
October 30, 2026	1,130	1,133	1,133	1,140	1,126	5,600
October 29, 2026	1,148	1,130	1,130	1,148	1,130	5,400
October 28, 2026	1,151	1,138	1,138	1,152	1,138	4,500
October 27, 2026	1,136	1,148	1,148	1,167	1,136	9,700
October 26, 2026	1,140	1,151	1,151	1,154	1,140	9,100
October 23, 2026	1,156	1,147	1,147	1,177	1,146	10,500
October 22, 2026	1,162	1,156	1,156	1,170	1,156	7,900
October 21, 2026	1,165	1,162	1,162	1,173	1,162	5,700
October 20, 2026	1,177	1,165	1,165	1,179	1,165	9,600
October 19, 2026	1,183	1,177	1,177	1,183	1,177	4,800
October 16, 2026	1,194	1,184	1,184	1,194	1,178	6,700
October 15, 2026	1,195	1,194	1,194	1,195	1,178	14,500
October 14, 2026	1,197	1,195	1,195	1,197	1,190	2,900
October 13, 2026	1,195	1,196	1,196	1,196	1,190	4,800
October 09, 2026	1,191	1,194	1,194	1,196	1,191	1,000
October 08, 2026	1,195	1,191	1,191	1,197	1,186	9,000
October 07, 2026	1,191	1,190	1,190	1,198	1,190	5,100
October 06, 2026	1,193	1,192	1,192	1,196	1,191	3,400
October 05, 2026	1,199	1,193	1,193	1,200	1,193	4,300
October 02, 2026	1,200	1,199	1,199	1,200	1,193	1,300
October 01, 2026	1,200	1,195	1,195	1,200	1,195	5,200
September 30, 2026	1,198	1,198	1,198	1,204	1,197	1,100
September 29, 2026	1,202	1,196	1,196	1,213	1,196	4,000
September 28, 2026	1,208	1,200	1,200	1,212	1,200	4,800
September 25, 2026	1,198	1,206	1,206	1,211	1,198	10,900
September 24, 2026	1,218	1,211	1,211	1,224	1,193	11,300
September 18, 2026	1,214	1,210	1,210	1,216	1,208	14,100
September 17, 2026	1,195	1,208	1,208	1,210	1,194	14,900
September 16, 2026	1,191	1,199	1,199	1,214	1,188	16,100
September 15, 2026	1,201	1,190	1,190	1,218	1,190	15,500
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