Want to see JP:2586 full AI Analyst Report?
FRUTA FRUTA, Inc. (2586) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 291,100 | 0.37 |
| Oct 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | +2.08% | 504,000 | 0.63 |
| Oct 28, 2026 | 50.00 | 51.00 | 46.00 | 48.00 | 48.00 | -5.88% | 1,118,600 | 1.42 |
| Oct 27, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | +2.00% | 543,300 | 0.68 |
| Oct 26, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | +2.04% | 396,000 | 0.44 |
| Oct 23, 2026 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | -2.00% | 1,396,200 | 1.57 |
| Oct 22, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 663,100 | 0.74 |
| Oct 21, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | +3.92% | 538,800 | 0.60 |
| Oct 20, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -5.56% | 460,900 | 0.51 |
| Oct 19, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | +1.89% | 397,700 | 0.44 |
| Oct 16, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | +1.92% | 756,900 | 0.84 |
| Oct 15, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,558,600 | 1.77 |
| Oct 14, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 632,500 | 0.70 |
| Oct 13, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | +1.85% | 607,700 | 0.67 |
| Oct 12, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.00% | 663,800 | 0.72 |
| Oct 08, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -6.90% | 1,150,200 | 1.26 |
| Oct 07, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | +0.00% | 375,600 | 0.41 |
| Oct 06, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | +1.75% | 393,800 | 0.43 |
| Oct 05, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 1,018,500 | 1.10 |
| Oct 02, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 669,400 | 0.72 |
| Oct 01, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 1,135,400 | 1.22 |
| Sep 30, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | +1.67% | 299,300 | 0.32 |
| Sep 29, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 984,900 | 1.04 |
| Sep 28, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | +0.00% | 434,900 | 0.44 |
| Sep 25, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | +3.33% | 1,138,500 | 1.17 |
| Sep 24, 2026 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | -6.25% | 1,983,500 | 2.09 |
| Sep 23, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 960,400 | 0.98 |
| Sep 17, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 1,512,300 | 1.57 |
| Sep 16, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 362,600 | 0.37 |
| Sep 15, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 420,100 | 0.42 |
| Sep 14, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 652,500 | 0.63 |
| Sep 11, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -2.78% | 746,400 | 0.63 |
| Sep 10, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 551,400 | 0.45 |
| Sep 09, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 807,300 | 0.65 |
| Sep 08, 2026 | 71.00 | 77.00 | 71.00 | 75.00 | 75.00 | +5.63% | 2,038,100 | 1.66 |
| Sep 07, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 912,600 | 0.74 |
| Sep 04, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 658,700 | 0.54 |
| Sep 03, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 923,700 | 0.75 |
| Sep 02, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 680,500 | 0.55 |
| Sep 01, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 181,000 | 0.14 |
| Aug 31, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | +0.00% | 462,500 | 0.36 |
| Aug 28, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | +0.00% | 758,100 | 0.56 |
| Aug 27, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | +0.00% | 298,400 | 0.18 |
| Aug 26, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | +0.00% | 651,200 | 0.39 |
| Aug 25, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | +0.00% | 792,900 | 0.43 |
| Aug 24, 2026 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 972,800 | 0.45 |