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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,127	1,119	1,119	1,127	1,113	8,500
February 19, 2026	1,120	1,127	1,127	1,128	1,116	14,900
February 18, 2026	1,116	1,120	1,120	1,120	1,108	4,700
February 17, 2026	1,113	1,110	1,110	1,113	1,100	12,700
February 16, 2026	1,122	1,104	1,104	1,127	1,097	44,500
February 13, 2026	1,126	1,129	1,129	1,133	1,106	55,700
February 12, 2026	1,121	1,115	1,115	1,125	1,115	29,600
February 10, 2026	1,111	1,119	1,119	1,122	1,111	14,200
February 09, 2026	1,115	1,107	1,107	1,125	1,101	18,700
February 06, 2026	1,100	1,108	1,108	1,109	1,100	7,200
February 05, 2026	1,113	1,103	1,103	1,113	1,097	15,700
February 04, 2026	1,110	1,113	1,113	1,115	1,090	10,300
February 03, 2026	1,100	1,108	1,108	1,118	1,100	7,900
February 02, 2026	1,104	1,095	1,095	1,125	1,092	14,100
January 30, 2026	1,109	1,110	1,110	1,110	1,096	8,500
January 29, 2026	1,119	1,100	1,100	1,119	1,100	5,400
January 28, 2026	1,112	1,108	1,108	1,118	1,101	15,400
January 27, 2026	1,110	1,115	1,115	1,121	1,109	7,600
January 26, 2026	1,130	1,114	1,114	1,130	1,112	9,700
January 23, 2026	1,138	1,121	1,121	1,139	1,116	9,800
January 22, 2026	1,108	1,133	1,133	1,135	1,108	19,400
January 21, 2026	1,088	1,120	1,120	1,122	1,075	44,500
January 20, 2026	1,102	1,089	1,089	1,102	1,088	4,300
January 19, 2026	1,101	1,099	1,099	1,101	1,090	29,000
January 16, 2026	1,100	1,094	1,094	1,101	1,084	11,100
January 15, 2026	1,095	1,084	1,084	1,095	1,073	15,000
January 14, 2026	1,087	1,096	1,096	1,097	1,084	10,500
January 13, 2026	1,083	1,087	1,087	1,089	1,077	8,700
January 09, 2026	1,080	1,083	1,083	1,085	1,077	5,200
January 08, 2026	1,086	1,083	1,083	1,086	1,072	2,800
January 07, 2026	1,074	1,086	1,086	1,094	1,074	11,100
January 06, 2026	1,070	1,072	1,072	1,073	1,067	10,100
January 05, 2026	1,067	1,065	1,065	1,073	1,060	20,200
December 30, 2025	1,053	1,067	1,067	1,070	1,048	13,800
December 29, 2025	1,056	1,052	1,052	1,058	1,045	28,300
December 26, 2025	1,069	1,076	1,076	1,076	1,065	7,000
December 25, 2025	1,065	1,061	1,061	1,068	1,059	10,400
December 24, 2025	1,061	1,064	1,064	1,070	1,061	11,700
December 23, 2025	1,065	1,072	1,072	1,078	1,065	6,400
December 22, 2025	1,075	1,065	1,065	1,075	1,063	5,500
December 19, 2025	1,057	1,063	1,063	1,069	1,057	8,000
December 18, 2025	1,058	1,063	1,063	1,063	1,055	2,200
December 17, 2025	1,066	1,055	1,055	1,066	1,053	16,200
December 16, 2025	1,067	1,061	1,061	1,068	1,061	11,900
December 15, 2025	1,065	1,063	1,063	1,069	1,061	14,900
December 12, 2025	1,060	1,063	1,063	1,069	1,060	4,700
December 11, 2025	1,073	1,062	1,062	1,073	1,060	4,000
December 10, 2025	1,066	1,069	1,069	1,073	1,060	7,900
December 09, 2025	1,079	1,066	1,066	1,079	1,065	9,500
December 08, 2025	1,078	1,072	1,072	1,078	1,072	5,800
December 05, 2025	1,083	1,070	1,070	1,090	1,061	18,300
December 04, 2025	1,075	1,083	1,083	1,088	1,075	3,500
December 03, 2025	1,086	1,075	1,075	1,090	1,075	8,000
December 02, 2025	1,096	1,085	1,085	1,101	1,082	9,100
December 01, 2025	1,105	1,095	1,095	1,109	1,095	6,400
November 28, 2025	1,094	1,095	1,095	1,104	1,093	9,200
November 27, 2025	1,096	1,089	1,089	1,096	1,089	4,300
November 26, 2025	1,076	1,090	1,090	1,096	1,075	3,900
November 25, 2025	1,081	1,075	1,075	1,093	1,071	11,800
November 21, 2025	1,062	1,075	1,075	1,085	1,062	3,400

Fujimak Corporation (5965.T) JPX