Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fukuda Corporation (1899) Historical Prices

JP:1899 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,110.005,120.004,870.004,870.004,870.00-4.70%48,7000.91
Oct 29, 20264,930.005,110.004,900.005,110.005,110.00+3.55%77,3001.45
Oct 28, 20265,020.005,060.004,930.004,935.004,935.00-0.80%35,7000.67
Oct 27, 20264,985.005,020.004,925.004,975.004,975.00+0.81%28,6000.49
Oct 26, 20264,945.004,990.004,920.004,935.004,935.00+0.41%18,6000.31
Oct 23, 20264,910.004,915.004,795.004,915.004,915.00+0.00%28,7000.48
Oct 22, 20264,910.004,945.004,865.004,915.004,915.00+0.92%20,8000.35
Oct 21, 20264,760.004,890.004,730.004,870.004,870.00+2.31%35,2000.59
Oct 20, 20264,915.004,925.004,750.004,760.004,760.00-3.64%31,3000.52
Oct 19, 20264,980.005,000.004,900.004,940.004,940.00-0.70%32,4000.54
Oct 16, 20264,835.004,975.004,825.004,975.004,975.00+4.41%37,3000.62
Oct 15, 20264,750.004,815.004,720.004,765.004,765.00-1.04%41,0000.69
Oct 14, 20264,780.004,860.004,765.004,815.004,815.00+1.05%30,3000.51
Oct 13, 20264,675.004,805.004,625.004,765.004,765.00+1.93%27,0000.45
Oct 12, 20264,675.004,705.004,595.004,675.004,675.00+0.00%00.00
Oct 09, 20264,645.004,705.004,595.004,675.004,675.00+1.19%28,2000.46
Oct 08, 20264,690.004,700.004,545.004,620.004,620.00-1.49%28,6000.47
Oct 07, 20264,730.004,810.004,690.004,690.004,690.00-0.42%23,7000.38
Oct 06, 20264,800.004,810.004,695.004,710.004,710.00-1.67%27,2000.44
Oct 05, 20264,750.004,805.004,730.004,790.004,790.00+1.16%26,2000.42
Oct 02, 20264,795.004,850.004,725.004,735.004,735.00-2.47%46,6000.75
Oct 01, 20264,745.004,860.004,705.004,855.004,855.00+2.21%46,6000.75
Sep 30, 20264,725.004,785.004,700.004,750.004,750.00+0.64%47,1000.76
Sep 29, 20264,800.004,800.004,690.004,720.004,720.00-1.77%47,6000.78
Sep 28, 20264,840.004,855.004,780.004,805.004,805.00+0.00%50,3000.82
Sep 25, 20264,765.004,810.004,725.004,805.004,805.00+0.84%48,7000.80
Sep 24, 20264,765.004,805.004,720.004,765.004,765.00+1.17%54,0000.89
Sep 23, 20264,695.004,740.004,640.004,710.004,710.00+0.00%00.00
Sep 22, 20264,695.004,740.004,640.004,710.004,710.00+0.00%00.00
Sep 21, 20264,695.004,740.004,640.004,710.004,710.00+0.00%00.00
Sep 18, 20264,695.004,740.004,640.004,710.004,710.00-0.11%52,0000.83
Sep 17, 20264,685.004,730.004,670.004,715.004,715.00+1.51%29,6000.47
Sep 16, 20264,595.004,725.004,595.004,645.004,645.00+1.64%36,1000.57
Sep 15, 20264,560.004,605.004,530.004,570.004,570.00+0.22%36,7000.58
Sep 14, 20264,515.004,650.004,470.004,560.004,560.00-0.55%54,3000.86
Sep 11, 20264,520.004,615.004,435.004,585.004,585.00-1.19%50,2000.79
Sep 10, 20264,565.004,660.004,540.004,640.004,640.00+0.11%40,6000.64
Sep 09, 20264,550.004,690.004,550.004,635.004,635.00+0.98%52,9000.84
Sep 08, 20264,530.004,640.004,500.004,590.004,590.00+1.89%54,7000.87
Sep 07, 20264,485.004,550.004,485.004,505.004,505.00+1.35%40,0000.63
Sep 04, 20264,440.004,490.004,345.004,445.004,445.00-0.11%63,9001.02
Sep 03, 20264,555.004,555.004,430.004,450.004,450.00-1.66%62,5001.00
Sep 02, 20264,795.004,795.004,520.004,525.004,525.00-5.63%97,3001.58
Sep 01, 20264,860.004,860.004,620.004,795.004,795.00-0.72%116,2001.93
Aug 31, 20264,935.005,020.004,795.004,830.004,830.00-3.98%82,3001.37
Aug 28, 20265,050.005,100.004,950.005,030.005,030.00+0.40%80,7001.35
Aug 27, 20265,080.005,130.005,000.005,010.005,010.00-1.38%80,1001.34
Aug 26, 20264,905.005,140.004,820.005,080.005,080.00+4.96%90,6001.54
Aug 25, 20264,875.004,885.004,825.004,840.004,840.00+0.21%52,7000.90
Aug 24, 20264,810.004,905.004,810.004,830.004,830.00+1.15%72,4001.25