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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	980	988	988	993	980	8,400
July 18, 2025	980	979	979	982	977	7,300
July 17, 2025	982	981	981	982	974	3,200
July 16, 2025	979	979	979	980	976	6,100
July 15, 2025	980	976	976	983	976	8,900
July 14, 2025	977	979	978	979	974	7,800
July 11, 2025	980	978	978	980	976	5,600
July 10, 2025	983	976	976	983	970	8,600
July 09, 2025	971	976	976	980	969	6,300
July 08, 2025	965	969	969	970	965	4,900
July 07, 2025	970	965	965	973	959	11,700
July 04, 2025	972	969	969	978	969	10,500
July 03, 2025	972	971	971	974	968	9,300
July 02, 2025	970	974	974	980	965	15,700
July 01, 2025	993	975	975	993	975	11,900
June 30, 2025	983	994	994	994	974	29,000
June 27, 2025	977	973	973	982	972	16,700
June 26, 2025	984	998	978	998	984	21,300
June 25, 2025	997	990	990	997	986	4,800
June 24, 2025	990	990	990	994	989	3,500
June 23, 2025	995	988	988	995	980	12,200
June 20, 2025	1,000	996	996	1,000	995	1,900
June 19, 2025	996	992	992	998	992	4,500
June 18, 2025	988	996	996	999	985	14,900
June 17, 2025	986	988	988	988	981	8,800
June 16, 2025	996	984	984	996	983	11,200
June 13, 2025	997	983	983	997	980	18,300

Fujimak Corporation (5965.T) JPX