Fukuvi Chemical Industry Co.,Ltd. - 7871.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	843	847	847	850	843	4,400
August 15, 2025	855	841	841	856	839	8,000
August 14, 2025	861	856	856	861	853	2,600
August 13, 2025	868	863	863	870	860	3,400
August 12, 2025	873	870	870	873	862	10,900
August 08, 2025	872	874	874	874	859	9,400
August 07, 2025	860	874	874	874	859	12,300
August 06, 2025	863	861	861	868	855	8,700
August 05, 2025	853	853	853	867	853	9,000
August 04, 2025	862	852	852	862	841	8,800
August 01, 2025	836	862	862	867	823	11,200
July 31, 2025	810	836	836	836	808	18,600
July 30, 2025	811	810	810	813	810	1,500
July 29, 2025	814	811	811	814	803	10,600
July 28, 2025	808	814	814	814	808	8,900
July 25, 2025	804	807	807	807	801	2,600
July 24, 2025	800	800	800	806	795	5,000
July 23, 2025	793	796	796	799	793	5,900
July 22, 2025	798	798	798	803	795	5,400
July 18, 2025	803	800	800	805	800	3,100
July 17, 2025	807	804	804	810	804	2,600
July 16, 2025	806	804	804	807	800	4,100
July 15, 2025	801	800	800	805	794	8,200
July 14, 2025	802	802	802	804	788	41,500
July 11, 2025	797	802	802	802	795	8,600
July 10, 2025	787	793	793	793	787	2,200
July 09, 2025	789	788	788	792	786	2,900
July 08, 2025	783	788	788	789	783	4,300
July 07, 2025	783	782	782	788	781	8,800
July 04, 2025	787	782	782	788	781	5,300
July 03, 2025	789	787	787	789	787	800
July 02, 2025	784	790	790	790	784	4,700
July 01, 2025	786	784	784	792	784	5,000
June 30, 2025	800	785	785	805	780	19,000
June 27, 2025	796	800	800	800	791	3,700
June 26, 2025	785	789	789	790	785	3,200
June 25, 2025	786	782	782	786	782	2,500
June 24, 2025	775	776	776	783	774	4,600
June 23, 2025	777	776	776	778	772	3,300
June 20, 2025	777	778	778	778	773	5,000
June 19, 2025	780	781	781	783	780	1,400
June 18, 2025	782	781	781	784	781	600
June 17, 2025	780	785	785	788	780	1,100
June 16, 2025	776	783	783	783	776	3,000
June 13, 2025	794	780	780	795	772	7,300
June 12, 2025	796	782	782	796	770	10,300
June 11, 2025	802	793	793	803	780	11,400
June 10, 2025	801	800	800	808	800	2,600
June 09, 2025	801	804	804	804	799	2,300
June 06, 2025	803	801	801	803	800	2,800
June 05, 2025	814	801	801	814	801	2,300
June 04, 2025	803	803	803	808	803	1,900
June 03, 2025	812	802	802	812	802	1,000
June 02, 2025	802	809	809	812	802	1,200
May 30, 2025	804	803	803	811	803	1,000
May 29, 2025	802	805	805	805	801	1,300
May 28, 2025	812	801	801	815	801	5,600
May 27, 2025	814	812	812	814	803	600
May 26, 2025	803	800	800	803	800	700
May 23, 2025	801	805	805	805	800	700

Fukuvi Chemical Industry Co.,Ltd. (7871.T) JPX