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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,044	2,060	2,053.78	2,078	2,036	281,500
November 19, 2025	2,034	2,040	2,033.84	2,072	2,030	343,500
November 18, 2025	2,126	2,024	2,017.89	2,132	2,014	463,000
November 17, 2025	2,220	2,122	2,115.59	2,242	2,066	628,000
November 14, 2025	2,232	2,262	2,255.17	2,262	2,216	225,500
November 13, 2025	2,242	2,246	2,239.22	2,264	2,224	359,500
November 12, 2025	2,230	2,242	2,235.23	2,250	2,194	512,500
November 11, 2025	2,272	2,230	2,223.27	2,298	2,214	415,500
November 10, 2025	2,202	2,286	2,279.1	2,288	2,176	769,000
November 07, 2025	2,176	2,180	2,173.42	2,202	2,162	282,000
November 06, 2025	2,220	2,186	2,179.4	2,222	2,184	204,500
November 05, 2025	2,160	2,202	2,195.35	2,210	2,130	342,000
November 04, 2025	2,216	2,176	2,169.43	2,216	2,176	375,000
October 31, 2025	2,214	2,236	2,229.25	2,272	2,202	385,500
October 30, 2025	2,102	2,236	2,229.25	2,248	2,102	551,000
October 29, 2025	2,190	2,100	2,093.66	2,190	2,078	442,500
October 28, 2025	2,236	2,206	2,199.34	2,262	2,202	436,000
October 27, 2025	2,250	2,248	2,241.21	2,270	2,222	325,500
October 24, 2025	2,248	2,224	2,217.28	2,248	2,216	149,000
October 23, 2025	2,206	2,230	2,223.27	2,256	2,202	162,000
October 22, 2025	2,300	2,224	2,217.28	2,300	2,210	385,500
October 21, 2025	2,326	2,300	2,293.05	2,342	2,296	453,000
October 20, 2025	2,272	2,318	2,311	2,326	2,264	270,000
October 17, 2025	2,194	2,256	2,249.19	2,264	2,190	435,000
October 16, 2025	2,180	2,196	2,189.37	2,208	2,164	327,000

Fujita Kanko Inc. (9722.T) JPX