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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,070	11,290	11,290	11,290	11,060	38,800
December 03, 2025	11,110	11,070	11,070	11,170	10,970	42,200
December 02, 2025	11,510	11,200	11,200	11,510	11,140	73,800
December 01, 2025	11,560	11,490	11,490	11,820	11,470	43,400
November 28, 2025	11,480	11,640	11,640	11,760	11,450	107,000
November 27, 2025	11,360	11,250	11,250	11,500	11,210	49,900
November 26, 2025	11,120	11,300	11,300	11,330	11,120	72,200
November 25, 2025	10,730	11,120	11,120	11,500	10,670	139,700
November 21, 2025	10,250	10,580	10,580	10,650	10,210	81,300
November 20, 2025	10,220	10,300	10,300	10,390	10,180	56,300
November 19, 2025	10,170	10,200	10,200	10,360	10,150	68,700
November 18, 2025	10,630	10,120	10,120	10,660	10,070	92,600
November 17, 2025	11,100	10,610	10,610	11,210	10,330	125,600
November 14, 2025	11,160	11,310	11,310	11,310	11,080	45,100
November 13, 2025	11,210	11,230	11,230	11,320	11,120	71,900
November 12, 2025	11,150	11,210	11,210	11,250	10,970	102,500
November 11, 2025	11,360	11,150	11,150	11,490	11,070	83,100
November 10, 2025	11,010	11,430	11,430	11,440	10,880	153,800
November 07, 2025	10,880	10,900	10,900	11,010	10,810	56,400
November 06, 2025	11,100	10,930	10,930	11,110	10,920	40,900
November 05, 2025	10,800	11,010	11,010	11,050	10,650	68,400
November 04, 2025	11,080	10,880	10,880	11,080	10,880	75,000
October 31, 2025	11,070	11,180	11,180	11,360	11,010	77,100
October 30, 2025	10,510	11,180	11,180	11,240	10,510	110,200
October 29, 2025	10,950	10,500	10,500	10,950	10,390	88,500
October 28, 2025	11,180	11,030	11,030	11,310	11,010	87,200
October 27, 2025	11,250	11,240	11,240	11,350	11,110	65,100
October 24, 2025	11,240	11,120	11,120	11,240	11,080	19,300
October 23, 2025	11,030	11,150	11,150	11,280	11,010	32,400
October 22, 2025	11,500	11,120	11,120	11,500	11,050	77,100
October 21, 2025	11,630	11,500	11,500	11,710	11,480	90,600
October 20, 2025	11,360	11,590	11,590	11,630	11,320	54,000
October 17, 2025	10,970	11,280	11,280	11,320	10,950	87,000
October 16, 2025	10,900	10,980	10,980	11,040	10,820	65,400
October 15, 2025	10,500	10,900	10,900	10,970	10,480	129,900
October 14, 2025	10,800	10,370	10,370	10,910	10,370	77,700
October 10, 2025	11,090	11,000	11,000	11,210	10,900	73,200
October 09, 2025	11,140	11,270	11,270	11,300	11,060	75,500
October 08, 2025	10,800	11,140	11,140	11,190	10,800	139,300
October 07, 2025	10,560	10,720	10,720	10,900	10,510	149,700
October 06, 2025	10,400	10,550	10,550	10,550	10,160	100,100
October 03, 2025	10,230	10,270	10,270	10,290	10,110	63,400
October 02, 2025	10,560	10,230	10,230	10,560	9,940	144,900
October 01, 2025	10,400	10,370	10,370	10,480	10,250	92,700
September 30, 2025	10,600	10,490	10,490	10,630	10,370	64,600
September 29, 2025	10,720	10,490	10,490	10,810	10,360	70,200
September 26, 2025	10,480	10,680	10,680	10,780	10,370	117,000
September 25, 2025	10,310	10,420	10,420	10,450	10,280	56,300
September 24, 2025	10,220	10,340	10,340	10,370	10,130	56,300
September 22, 2025	10,410	10,250	10,250	10,430	10,130	80,500
September 19, 2025	10,500	10,380	10,380	10,590	10,330	101,500
September 18, 2025	10,430	10,480	10,480	10,540	10,320	91,000
September 17, 2025	10,430	10,480	10,480	10,540	10,320	91,000
September 16, 2025	10,330	10,380	10,380	10,470	10,330	53,300
September 12, 2025	10,410	10,410	10,410	10,460	10,310	61,900
September 11, 2025	10,410	10,410	10,410	10,460	10,310	90,700
September 10, 2025	10,520	10,460	10,460	10,560	10,390	69,100
September 09, 2025	10,550	10,530	10,530	10,640	10,490	78,800
September 08, 2025	10,650	10,550	10,550	10,680	10,450	65,500
September 05, 2025	10,720	10,600	10,600	10,740	10,530	78,800

Fujita Kanko Inc. (9722.T) JPX