Fujita Kanko Inc. - 9722.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,353	2,321	2,321	2,355	2,308	254,800
February 19, 2026	2,396	2,387	2,387	2,417	2,354	193,400
February 18, 2026	2,389	2,381	2,381	2,415	2,343	279,900
February 17, 2026	2,393	2,350	2,350	2,412	2,325	390,400
February 16, 2026	2,365	2,386	2,386	2,396	2,315	442,600
February 13, 2026	2,385	2,356	2,356	2,440	2,314	787,400
February 12, 2026	2,400	2,370	2,370	2,498	2,280	1.66M
February 10, 2026	2,619	2,780	2,780	2,832	2,594	631,600
February 09, 2026	2,602	2,593	2,593	2,614	2,544	242,600
February 06, 2026	2,525	2,552	2,552	2,563	2,501	270,600
February 05, 2026	2,509	2,526	2,526	2,560	2,483	342,000
February 04, 2026	2,363	2,501	2,501	2,509	2,363	618,700
February 03, 2026	2,405	2,352	2,352	2,405	2,277	614,000
February 02, 2026	2,491	2,399	2,399	2,523	2,392	486,400
January 30, 2026	2,587	2,488	2,488	2,587	2,437	472,500
January 29, 2026	2,604	2,596	2,596	2,612	2,564	226,500
January 28, 2026	2,670	2,620	2,620	2,671	2,604	275,400
January 27, 2026	2,696	2,683	2,683	2,729	2,673	244,100
January 26, 2026	2,685	2,695	2,695	2,709	2,670	217,700
January 23, 2026	2,741	2,716	2,716	2,791	2,714	185,300
January 22, 2026	2,700	2,710	2,710	2,722	2,685	220,500
January 21, 2026	2,712	2,686	2,686	2,721	2,660	221,200
January 20, 2026	2,654	2,762	2,762	2,773	2,652	202,200
January 19, 2026	2,711	2,665	2,665	2,721	2,658	167,100
January 16, 2026	2,720	2,710	2,710	2,768	2,686	234,900
January 15, 2026	2,710	2,721	2,721	2,747	2,689	216,700
January 14, 2026	2,670	2,686	2,686	2,714	2,664	211,300
January 13, 2026	2,719	2,670	2,670	2,728	2,640	276,600
January 09, 2026	2,777	2,717	2,717	2,780	2,698	301,700
January 08, 2026	2,648	2,735	2,735	2,770	2,628	419,700
January 07, 2026	2,585	2,606	2,606	2,653	2,570	270,700
January 06, 2026	2,552	2,610	2,610	2,619	2,552	283,100
January 05, 2026	2,620	2,572	2,572	2,639	2,547	453,000
December 30, 2025	2,616	2,640	2,640	2,650	2,596	357,100
December 29, 2025	2,658	2,584	2,584	2,659	2,565	558,000
December 26, 2025	2,640	2,652	2,644	2,694	2,616	1.27M
December 25, 2025	2,650	2,586	2,578.19	2,652	2,576	616,000
December 24, 2025	2,640	2,578	2,570.21	2,650	2,576	320,500
December 23, 2025	2,578	2,630	2,622.06	2,650	2,574	343,000
December 22, 2025	2,568	2,570	2,562.24	2,570	2,536	341,000
December 19, 2025	2,504	2,520	2,512.39	2,540	2,484	321,000
December 18, 2025	2,490	2,482	2,474.5	2,502	2,442	259,500
December 17, 2025	2,490	2,482	2,474.5	2,496	2,418	326,000
December 16, 2025	2,500	2,490	2,482.48	2,518	2,470	309,000
December 15, 2025	2,430	2,482	2,474.5	2,548	2,428	480,500
December 12, 2025	2,330	2,408	2,400.73	2,412	2,326	445,500
December 11, 2025	2,288	2,300	2,293.05	2,300	2,262	146,000
December 10, 2025	2,268	2,268	2,261.15	2,280	2,248	121,500
December 09, 2025	2,320	2,244	2,237.22	2,340	2,242	250,000
December 08, 2025	2,260	2,310	2,303.02	2,332	2,260	185,000
December 05, 2025	2,258	2,258	2,251.18	2,268	2,238	114,000
December 04, 2025	2,214	2,258	2,251.18	2,258	2,212	194,000
December 03, 2025	2,222	2,214	2,207.31	2,234	2,194	211,000
December 02, 2025	2,302	2,240	2,233.24	2,302	2,228	369,000
December 01, 2025	2,312	2,298	2,291.06	2,364	2,294	217,000
November 28, 2025	2,296	2,328	2,320.97	2,352	2,290	535,000
November 27, 2025	2,272	2,250	2,243.21	2,300	2,242	310,500
November 26, 2025	2,224	2,260	2,253.17	2,266	2,224	361,000
November 25, 2025	2,146	2,224	2,217.28	2,300	2,134	698,500
November 21, 2025	2,050	2,116	2,109.61	2,130	2,042	406,500

Fujita Kanko Inc. (9722.T) JPX