Fujimak Corporation - 5965.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,062	1,084	1,084	1,090	1,059	31,400
October 17, 2025	1,068	1,049	1,049	1,074	1,048	10,100
October 16, 2025	1,083	1,054	1,054	1,083	1,054	10,700
October 15, 2025	1,062	1,074	1,074	1,076	1,057	14,200
October 14, 2025	1,031	1,048	1,048	1,064	1,029	16,200
October 10, 2025	1,067	1,049	1,049	1,067	1,042	25,500
October 09, 2025	1,074	1,066	1,066	1,074	1,058	10,400
October 08, 2025	1,089	1,074	1,074	1,089	1,066	16,900
October 07, 2025	1,073	1,087	1,087	1,095	1,070	21,600
October 06, 2025	1,063	1,073	1,073	1,078	1,063	14,000
October 03, 2025	1,055	1,068	1,068	1,069	1,055	4,500
October 02, 2025	1,080	1,055	1,055	1,080	1,051	14,000
October 01, 2025	1,113	1,073	1,073	1,113	1,062	25,100
September 30, 2025	1,106	1,118	1,118	1,125	1,090	11,400
September 29, 2025	1,095	1,104	1,104	1,107	1,095	11,800
September 26, 2025	1,086	1,098	1,098	1,099	1,085	25,400
September 25, 2025	1,099	1,085	1,085	1,100	1,085	13,500
September 24, 2025	1,097	1,100	1,100	1,104	1,085	17,900
September 22, 2025	1,106	1,099	1,099	1,106	1,088	12,300
September 19, 2025	1,096	1,100	1,100	1,108	1,089	17,900
September 18, 2025	1,088	1,100	1,100	1,108	1,088	8,100
September 17, 2025	1,118	1,083	1,083	1,118	1,051	23,000
September 16, 2025	1,107	1,114	1,114	1,127	1,106	23,000
September 12, 2025	1,110	1,107	1,107	1,110	1,101	11,000
September 11, 2025	1,108	1,103	1,103	1,110	1,095	23,600
September 10, 2025	1,130	1,113	1,113	1,130	1,104	18,600
September 09, 2025	1,133	1,135	1,135	1,139	1,111	46,000
September 08, 2025	1,096	1,128	1,127	1,128	1,096	36,500
September 05, 2025	1,091	1,088	1,088	1,107	1,086	30,400
September 04, 2025	1,104	1,087	1,087	1,106	1,081	30,500
September 03, 2025	1,078	1,104	1,104	1,110	1,078	70,300
September 02, 2025	1,074	1,077	1,077	1,097	1,051	96,100
September 01, 2025	1,049	1,079	1,079	1,080	1,031	60,300
August 29, 2025	1,025	1,049	1,049	1,049	1,025	34,000
August 28, 2025	1,001	1,020	1,020	1,025	1,000	30,700
August 27, 2025	1,004	1,001	1,001	1,008	1,001	13,600
August 26, 2025	1,008	1,007	1,007	1,009	1,003	17,800
August 25, 2025	998	1,006	1,006	1,008	996	33,100
August 22, 2025	988	994	994	995	982	21,500
August 21, 2025	987	991	991	991	985	11,000
August 20, 2025	983	987	987	988	982	13,200
August 19, 2025	986	982	982	986	980	13,600
August 18, 2025	988	983	983	993	981	16,700
August 15, 2025	985	983	983	986	979	22,800
August 14, 2025	983	981	981	986	975	19,500
August 13, 2025	991	980	980	1,003	978	73,000
August 12, 2025	978	981	981	986	977	36,100
August 08, 2025	1,013	977	977	1,015	963	79,700
August 07, 2025	1,005	1,006	1,006	1,009	1,005	6,700
August 06, 2025	1,010	1,004	1,004	1,010	999	9,400
August 05, 2025	1,009	1,010	1,010	1,015	998	15,600
August 04, 2025	1,004	1,004	1,004	1,010	994	13,100
August 01, 2025	997	1,004	1,004	1,005	997	6,800
July 31, 2025	995	995	995	998	994	5,000
July 30, 2025	992	994	994	998	991	5,600
July 29, 2025	1,000	997	997	1,002	993	11,900
July 28, 2025	1,001	1,001	1,001	1,002	996	4,500
July 25, 2025	999	1,003	1,003	1,003	995	6,700
July 24, 2025	997	998	998	1,002	994	14,500
July 23, 2025	997	991	991	997	988	7,400

Fujimak Corporation (5965.T) JPX