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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,061	1,080	1,080	1,083	1,061	4,100
November 19, 2025	1,070	1,061	1,061	1,077	1,061	10,000
November 18, 2025	1,081	1,056	1,056	1,081	1,056	8,900
November 17, 2025	1,065	1,079	1,079	1,088	1,056	12,600
November 14, 2025	1,102	1,064	1,064	1,118	1,046	82,500
November 13, 2025	1,070	1,102	1,102	1,115	1,070	17,100
November 12, 2025	1,073	1,068	1,068	1,079	1,067	10,600
November 11, 2025	1,060	1,065	1,065	1,065	1,057	3,900
November 10, 2025	1,045	1,060	1,060	1,071	1,045	11,100
November 07, 2025	1,060	1,051	1,051	1,064	1,045	10,600
November 06, 2025	1,073	1,067	1,067	1,073	1,045	9,600
November 05, 2025	1,073	1,067	1,067	1,073	1,045	16,100
November 04, 2025	1,066	1,045	1,045	1,068	1,032	16,100
October 31, 2025	1,095	1,067	1,067	1,095	1,067	6,200
October 30, 2025	1,095	1,067	1,067	1,095	1,067	10,800
October 29, 2025	1,091	1,077	1,077	1,091	1,070	8,600
October 28, 2025	1,105	1,088	1,088	1,105	1,087	3,300
October 27, 2025	1,083	1,100	1,100	1,103	1,081	15,500
October 24, 2025	1,083	1,090	1,090	1,091	1,083	3,300
October 23, 2025	1,080	1,088	1,088	1,094	1,078	6,800
October 22, 2025	1,092	1,088	1,088	1,092	1,076	13,000
October 21, 2025	1,099	1,090	1,090	1,099	1,082	8,200
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

Fujimak Corporation (5965.T) JPX