Fukuyama Transporting Co., Ltd. (9075.T) JPX
5,680.00
+30(+0.53%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,680.00
+30(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,650 | 5,680 | 5,680 | 5,710 | 5,640 | 70,000 |
| April 02, 2026 | 5,610 | 5,650 | 5,650 | 5,680 | 5,600 | 101,500 |
| April 01, 2026 | 5,410 | 5,560 | 5,560 | 5,560 | 5,400 | 108,400 |
| March 31, 2026 | 5,350 | 5,310 | 5,310 | 5,420 | 5,290 | 79,200 |
| March 30, 2026 | 5,340 | 5,390 | 5,390 | 5,420 | 5,330 | 89,500 |
| March 27, 2026 | 5,620 | 5,610 | 5,610 | 5,640 | 5,540 | 69,800 |
| March 26, 2026 | 5,710 | 5,620 | 5,620 | 5,720 | 5,550 | 54,000 |
| March 25, 2026 | 5,600 | 5,700 | 5,700 | 5,700 | 5,540 | 86,700 |
| March 24, 2026 | 5,460 | 5,590 | 5,590 | 5,590 | 5,460 | 143,400 |
| March 23, 2026 | 5,460 | 5,320 | 5,320 | 5,460 | 5,300 | 117,500 |
| March 19, 2026 | 5,650 | 5,520 | 5,520 | 5,690 | 5,520 | 168,700 |
| March 18, 2026 | 5,600 | 5,730 | 5,730 | 5,730 | 5,580 | 87,600 |
| March 17, 2026 | 5,580 | 5,580 | 5,580 | 5,660 | 5,550 | 60,000 |
| March 16, 2026 | 5,500 | 5,540 | 5,540 | 5,590 | 5,480 | 119,800 |
| March 13, 2026 | 5,490 | 5,500 | 5,500 | 5,570 | 5,470 | 117,400 |
| March 12, 2026 | 5,710 | 5,580 | 5,580 | 5,720 | 5,530 | 108,100 |
| March 11, 2026 | 5,760 | 5,740 | 5,740 | 5,800 | 5,710 | 135,600 |
| March 10, 2026 | 5,710 | 5,670 | 5,670 | 5,730 | 5,650 | 29,900 |
| March 09, 2026 | 5,570 | 5,630 | 5,630 | 5,690 | 5,510 | 289,100 |
| March 06, 2026 | 5,860 | 5,830 | 5,830 | 5,890 | 5,700 | 83,100 |
| March 05, 2026 | 5,930 | 5,950 | 5,950 | 6,120 | 5,860 | 214,700 |
| March 04, 2026 | 5,710 | 5,790 | 5,790 | 5,860 | 5,660 | 129,000 |
| March 03, 2026 | 5,790 | 5,810 | 5,810 | 5,930 | 5,760 | 236,400 |
| March 02, 2026 | 5,600 | 5,790 | 5,790 | 5,790 | 5,540 | 159,200 |
| February 27, 2026 | 5,520 | 5,600 | 5,600 | 5,610 | 5,470 | 142,000 |
| February 26, 2026 | 5,630 | 5,500 | 5,500 | 5,650 | 5,470 | 103,900 |
| February 25, 2026 | 5,580 | 5,610 | 5,610 | 5,630 | 5,520 | 135,100 |
| February 24, 2026 | 5,450 | 5,580 | 5,580 | 5,580 | 5,370 | 144,500 |
| February 20, 2026 | 5,450 | 5,450 | 0 | 5,450 | 5,390 | 62,200 |
| February 19, 2026 | 5,420 | 5,460 | 0 | 5,460 | 5,400 | 96,100 |
| February 18, 2026 | 5,320 | 5,410 | 0 | 5,430 | 5,270 | 141,500 |
| February 17, 2026 | 5,240 | 5,270 | 0 | 5,450 | 5,210 | 136,400 |
| February 16, 2026 | 5,180 | 5,240 | 0 | 5,290 | 5,150 | 125,500 |
| February 13, 2026 | 5,280 | 5,180 | 0 | 5,300 | 5,130 | 110,400 |
| February 12, 2026 | 5,240 | 5,350 | 0 | 5,360 | 5,030 | 482,400 |
| February 10, 2026 | 4,775 | 4,755 | 0 | 4,790 | 4,695 | 116,300 |
| February 09, 2026 | 4,845 | 4,790 | 0 | 4,870 | 4,760 | 105,300 |
| February 06, 2026 | 4,730 | 4,775 | 0 | 4,780 | 4,690 | 56,300 |
| February 05, 2026 | 4,775 | 4,730 | 0 | 4,780 | 4,730 | 40,800 |
| February 04, 2026 | 4,650 | 4,715 | 0 | 4,735 | 4,625 | 46,600 |
| February 03, 2026 | 4,505 | 4,635 | 0 | 4,645 | 4,505 | 86,700 |
| February 02, 2026 | 4,600 | 4,530 | 0 | 4,630 | 4,505 | 92,200 |
| January 30, 2026 | 4,570 | 4,590 | 0 | 4,600 | 4,545 | 71,000 |
| January 29, 2026 | 4,535 | 4,570 | 0 | 4,600 | 4,500 | 103,200 |
| January 28, 2026 | 4,600 | 4,555 | 0 | 4,620 | 4,555 | 62,300 |
| January 27, 2026 | 4,645 | 4,670 | 0 | 4,675 | 4,615 | 56,600 |
| January 26, 2026 | 4,695 | 4,700 | 0 | 4,760 | 4,675 | 75,600 |
| January 23, 2026 | 4,775 | 4,765 | 0 | 4,780 | 4,740 | 60,700 |
| January 22, 2026 | 4,710 | 4,750 | 0 | 4,750 | 4,665 | 84,200 |
| January 21, 2026 | 4,735 | 4,675 | 0 | 4,750 | 4,655 | 66,200 |
| January 20, 2026 | 4,805 | 4,805 | 0 | 4,810 | 4,760 | 56,900 |
| January 19, 2026 | 4,820 | 4,780 | 0 | 4,830 | 4,770 | 44,200 |
| January 16, 2026 | 4,765 | 4,815 | 0 | 4,820 | 4,755 | 66,800 |
| January 15, 2026 | 4,705 | 4,755 | 0 | 4,775 | 4,705 | 71,600 |
| January 14, 2026 | 4,700 | 4,705 | 0 | 4,720 | 4,635 | 93,400 |
| January 13, 2026 | 4,690 | 4,720 | 0 | 4,755 | 4,660 | 84,900 |
| January 09, 2026 | 4,640 | 4,640 | 0 | 4,670 | 4,605 | 82,500 |
| January 08, 2026 | 4,580 | 4,595 | 0 | 4,655 | 4,565 | 67,200 |
| January 07, 2026 | 4,550 | 4,595 | 0 | 4,605 | 4,505 | 80,300 |
| January 06, 2026 | 4,475 | 4,575 | 0 | 4,595 | 4,475 | 168,900 |