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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,720	10,600	10,600	10,740	10,530	78,800
September 04, 2025	10,880	10,720	10,720	10,880	10,580	84,000
September 03, 2025	11,190	10,880	10,880	11,240	10,840	79,500
September 02, 2025	11,700	11,210	11,210	11,780	11,150	84,700
September 01, 2025	11,670	11,650	11,650	11,950	11,620	48,800
August 29, 2025	11,830	11,740	11,740	11,840	11,540	61,600
August 28, 2025	11,960	11,850	11,850	12,000	11,820	53,500
August 27, 2025	11,810	11,960	11,960	12,080	11,770	64,700
August 26, 2025	11,860	11,900	11,900	12,010	11,770	49,600
August 25, 2025	11,910	11,870	11,870	12,120	11,770	102,100
August 22, 2025	11,690	11,800	11,800	11,800	11,510	45,600
August 21, 2025	11,960	11,690	11,690	11,960	11,580	59,700
August 20, 2025	11,630	11,870	11,870	11,970	11,570	109,000
August 19, 2025	11,800	11,780	11,780	11,850	11,600	32,700
August 18, 2025	11,580	11,850	11,850	11,870	11,520	81,400
August 15, 2025	11,630	11,530	11,530	11,630	11,390	54,000
August 14, 2025	11,310	11,560	11,560	11,620	11,310	82,800
August 13, 2025	11,650	11,440	11,440	11,660	11,140	124,600
August 12, 2025	11,310	11,550	11,550	11,920	10,850	465,400
August 08, 2025	11,010	10,870	10,870	11,490	10,530	126,900
August 07, 2025	10,980	10,960	10,960	11,240	10,920	69,700
August 06, 2025	10,700	10,880	10,880	10,940	10,700	55,600
August 05, 2025	10,730	10,700	10,700	10,810	10,620	45,200
August 04, 2025	10,420	10,670	10,670	10,720	10,400	35,900
August 01, 2025	10,630	10,650	10,650	10,740	10,600	48,100
July 31, 2025	10,650	10,580	10,580	10,710	10,430	62,500
July 30, 2025	10,460	10,480	10,480	10,490	10,350	139,200
July 29, 2025	10,620	10,450	10,450	10,660	10,310	115,500
July 28, 2025	10,780	10,680	10,680	10,780	10,640	58,200
July 25, 2025	10,960	10,810	10,810	10,990	10,760	56,200
July 24, 2025	10,850	10,950	10,950	11,080	10,770	67,100
July 23, 2025	11,450	10,970	10,970	11,450	10,810	142,400
July 22, 2025	11,700	11,420	11,420	11,700	11,360	99,300
July 18, 2025	11,630	11,650	11,650	11,750	11,490	76,500
July 17, 2025	11,400	11,570	11,570	11,580	11,250	99,100
July 16, 2025	10,980	11,290	11,290	11,380	10,980	83,200
July 15, 2025	11,290	11,070	11,070	11,350	11,040	55,700
July 14, 2025	11,190	11,390	11,390	11,390	11,100	73,400
July 11, 2025	11,440	11,280	11,280	11,440	11,190	50,500
July 10, 2025	11,480	11,380	11,380	11,480	11,260	57,800
July 09, 2025	10,890	11,430	11,430	11,430	10,830	106,700
July 08, 2025	11,100	10,920	10,920	11,280	10,840	104,200
July 07, 2025	10,850	10,960	10,960	11,230	10,780	116,800
July 04, 2025	10,710	10,740	10,740	10,920	10,650	61,500
July 03, 2025	10,850	10,650	10,650	10,850	10,490	93,700
July 02, 2025	10,640	10,740	10,740	11,140	10,630	143,600
July 01, 2025	11,140	10,800	10,800	11,180	10,790	84,600
June 30, 2025	11,120	11,140	11,140	11,270	10,810	141,900
June 27, 2025	11,420	11,110	11,110	12,130	10,990	431,100
June 26, 2025	10,230	11,090	11,090	11,180	10,220	592,700
June 25, 2025	10,020	10,120	10,120	10,240	9,930	141,200
June 24, 2025	10,090	10,000	10,000	10,090	9,860	96,000
June 23, 2025	9,680	9,840	9,840	9,890	9,600	127,300
June 20, 2025	9,690	9,730	9,730	9,880	9,690	104,300
June 19, 2025	9,760	9,660	9,660	9,820	9,540	94,500
June 18, 2025	9,770	9,730	9,730	9,970	9,630	100,700
June 17, 2025	9,800	9,750	9,750	10,020	9,750	103,900
June 16, 2025	9,980	9,800	9,800	10,030	9,800	67,700
June 13, 2025	10,140	9,970	9,970	10,140	9,880	70,500
June 12, 2025	10,190	10,140	10,140	10,220	10,050	46,500

Fujita Kanko Inc. (9722.T) JPX