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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	10,080	10,160	10,160	10,380	10,070	54,500
June 10, 2025	10,150	10,020	10,020	10,180	9,980	64,300
June 09, 2025	10,270	10,150	10,150	10,370	10,120	69,700
June 06, 2025	10,130	10,280	10,280	10,300	10,100	55,600
June 05, 2025	10,400	10,270	10,270	10,440	10,100	62,700
June 04, 2025	9,920	10,360	10,360	10,480	9,910	123,100
June 03, 2025	9,830	9,910	9,910	9,950	9,750	47,500
June 02, 2025	9,520	9,770	9,770	9,770	9,520	41,800
May 30, 2025	9,570	9,560	9,560	9,680	9,510	61,700
May 29, 2025	9,730	9,620	9,620	9,800	9,430	82,900
May 28, 2025	9,620	9,760	9,760	9,890	9,560	91,200
May 27, 2025	9,240	9,580	9,580	9,600	9,200	76,300
May 26, 2025	9,070	9,140	9,140	9,170	9,030	28,700
May 23, 2025	9,000	9,010	9,010	9,240	8,950	68,500

Fujita Kanko Inc. (9722.T) JPX