Fukuvi Chemical Industry Co.,Ltd. (7871.T) JPX
869.00
+8(+0.93%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
869.00
+8(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 859 | 869 | 869 | 869 | 859 | 1,900 |
| April 02, 2026 | 871 | 861 | 861 | 879 | 860 | 11,600 |
| April 01, 2026 | 880 | 876 | 876 | 880 | 866 | 3,800 |
| March 31, 2026 | 890 | 880 | 880 | 890 | 865 | 6,000 |
| March 30, 2026 | 914 | 890 | 890 | 914 | 886 | 7,700 |
| March 27, 2026 | 878 | 914 | 914 | 984 | 878 | 25,500 |
| March 26, 2026 | 870 | 878 | 878 | 878 | 870 | 600 |
| March 25, 2026 | 868 | 868 | 868 | 877 | 868 | 1,500 |
| March 24, 2026 | 870 | 864 | 864 | 875 | 863 | 4,000 |
| March 23, 2026 | 869 | 862 | 862 | 869 | 862 | 10,800 |
| March 19, 2026 | 870 | 870 | 870 | 870 | 869 | 1,400 |
| March 18, 2026 | 877 | 871 | 871 | 877 | 870 | 1,800 |
| March 17, 2026 | 873 | 870 | 870 | 878 | 870 | 4,300 |
| March 16, 2026 | 871 | 874 | 874 | 880 | 867 | 8,900 |
| March 13, 2026 | 879 | 871 | 871 | 882 | 868 | 8,500 |
| March 12, 2026 | 896 | 872 | 872 | 896 | 871 | 9,100 |
| March 11, 2026 | 896 | 896 | 896 | 905 | 895 | 2,000 |
| March 10, 2026 | 896 | 896 | 896 | 901 | 892 | 1,300 |
| March 09, 2026 | 911 | 884 | 884 | 915 | 856 | 25,400 |
| March 06, 2026 | 920 | 916 | 916 | 924 | 915 | 1,700 |
| March 05, 2026 | 919 | 924 | 924 | 931 | 919 | 2,900 |
| March 04, 2026 | 929 | 911 | 911 | 929 | 911 | 5,800 |
| March 03, 2026 | 945 | 933 | 933 | 955 | 933 | 4,200 |
| March 02, 2026 | 939 | 947 | 947 | 953 | 939 | 2,100 |
| February 27, 2026 | 957 | 954 | 954 | 960 | 943 | 6,500 |
| February 26, 2026 | 955 | 946 | 946 | 955 | 946 | 2,400 |
| February 25, 2026 | 940 | 940 | 940 | 950 | 939 | 4,300 |
| February 24, 2026 | 938 | 934 | 934 | 941 | 934 | 3,500 |
| February 20, 2026 | 935 | 934 | 0 | 941 | 929 | 2,600 |
| February 19, 2026 | 940 | 934 | 0 | 941 | 925 | 2,700 |
| February 18, 2026 | 930 | 929 | 0 | 930 | 928 | 1,800 |
| February 17, 2026 | 928 | 927 | 0 | 930 | 927 | 1,900 |
| February 16, 2026 | 919 | 930 | 0 | 930 | 919 | 4,800 |
| February 13, 2026 | 927 | 920 | 0 | 927 | 915 | 10,800 |
| February 12, 2026 | 935 | 940 | 0 | 945 | 930 | 7,500 |
| February 10, 2026 | 925 | 925 | 0 | 935 | 921 | 6,000 |
| February 09, 2026 | 925 | 925 | 0 | 929 | 922 | 5,900 |
| February 06, 2026 | 920 | 921 | 0 | 925 | 920 | 3,500 |
| February 05, 2026 | 930 | 929 | 0 | 931 | 929 | 2,100 |
| February 04, 2026 | 928 | 930 | 0 | 933 | 923 | 8,000 |
| February 03, 2026 | 928 | 927 | 0 | 931 | 922 | 10,400 |
| February 02, 2026 | 932 | 921 | 0 | 940 | 919 | 4,400 |
| January 30, 2026 | 936 | 935 | 0 | 937 | 928 | 4,800 |
| January 29, 2026 | 925 | 929 | 0 | 930 | 915 | 6,900 |
| January 28, 2026 | 936 | 926 | 0 | 936 | 921 | 10,700 |
| January 27, 2026 | 930 | 935 | 0 | 945 | 930 | 4,200 |
| January 26, 2026 | 934 | 928 | 0 | 935 | 928 | 1,900 |
| January 23, 2026 | 938 | 934 | 0 | 938 | 933 | 1,000 |
| January 22, 2026 | 934 | 931 | 0 | 936 | 931 | 1,800 |
| January 21, 2026 | 931 | 933 | 0 | 938 | 928 | 4,300 |
| January 20, 2026 | 953 | 951 | 0 | 953 | 938 | 2,800 |
| January 19, 2026 | 949 | 943 | 0 | 953 | 930 | 8,900 |
| January 16, 2026 | 942 | 947 | 0 | 947 | 940 | 4,200 |
| January 15, 2026 | 936 | 945 | 0 | 945 | 935 | 2,800 |
| January 14, 2026 | 935 | 935 | 0 | 939 | 933 | 3,600 |
| January 13, 2026 | 943 | 930 | 0 | 943 | 930 | 5,800 |
| January 09, 2026 | 934 | 935 | 0 | 935 | 930 | 4,600 |
| January 08, 2026 | 936 | 934 | 0 | 936 | 932 | 3,600 |
| January 07, 2026 | 939 | 945 | 0 | 945 | 930 | 4,600 |
| January 06, 2026 | 935 | 939 | 0 | 941 | 935 | 10,600 |