Want to see JP:3370 full AI Analyst Report?
FUJITA CORPORATION Co., Ltd. (3370) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 463.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.43% | 5,100 | 0.52 |
| Oct 29, 2026 | 459.00 | 463.00 | 459.00 | 460.00 | 460.00 | +0.22% | 2,800 | 0.28 |
| Oct 28, 2026 | 469.00 | 469.00 | 459.00 | 459.00 | 459.00 | -1.92% | 7,500 | 0.75 |
| Oct 27, 2026 | 466.00 | 472.00 | 466.00 | 468.00 | 468.00 | +0.65% | 3,900 | 0.39 |
| Oct 26, 2026 | 465.00 | 465.00 | 458.00 | 465.00 | 465.00 | +1.75% | 3,100 | 0.31 |
| Oct 23, 2026 | 460.00 | 466.00 | 457.00 | 457.00 | 457.00 | -1.30% | 7,400 | 0.75 |
| Oct 22, 2026 | 466.00 | 469.00 | 463.00 | 463.00 | 463.00 | +0.43% | 3,300 | 0.33 |
| Oct 21, 2026 | 465.00 | 467.00 | 461.00 | 461.00 | 461.00 | +0.66% | 5,100 | 0.52 |
| Oct 20, 2026 | 462.00 | 463.00 | 453.00 | 458.00 | 458.00 | -0.43% | 9,000 | 0.93 |
| Oct 19, 2026 | 455.00 | 489.00 | 454.00 | 460.00 | 460.00 | +1.10% | 52,200 | 5.84 |
| Oct 16, 2026 | 456.00 | 457.00 | 455.00 | 455.00 | 455.00 | +1.11% | 4,100 | 0.46 |
| Oct 15, 2026 | 457.00 | 457.00 | 449.00 | 450.00 | 450.00 | -1.53% | 15,800 | 1.82 |
| Oct 14, 2026 | 460.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.65% | 7,600 | 0.88 |
| Oct 13, 2026 | 460.00 | 461.00 | 459.00 | 460.00 | 460.00 | +0.00% | 5,800 | 0.66 |
| Oct 12, 2026 | 460.00 | 464.00 | 459.00 | 460.00 | 460.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 459.00 | 464.00 | 459.00 | 460.00 | 460.00 | +0.22% | 2,700 | 0.30 |
| Oct 08, 2026 | 461.00 | 468.00 | 459.00 | 459.00 | 459.00 | -0.43% | 5,800 | 0.65 |
| Oct 07, 2026 | 460.00 | 470.00 | 460.00 | 461.00 | 461.00 | +0.22% | 3,600 | 0.40 |
| Oct 06, 2026 | 462.00 | 468.00 | 459.00 | 460.00 | 460.00 | +0.22% | 9,300 | 1.05 |
| Oct 05, 2026 | 471.00 | 471.00 | 459.00 | 459.00 | 459.00 | -2.34% | 19,300 | 2.25 |
| Oct 02, 2026 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -1.26% | 7,400 | 0.87 |
| Oct 01, 2026 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 2,600 | 0.31 |
| Sep 30, 2026 | 479.00 | 479.00 | 474.00 | 478.00 | 478.00 | +0.84% | 3,900 | 0.46 |
| Sep 29, 2026 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | -0.42% | 7,900 | 0.89 |
| Sep 28, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.21% | 6,200 | 0.66 |
| Sep 25, 2026 | 485.00 | 487.00 | 475.00 | 477.00 | 477.00 | -2.05% | 11,900 | 1.27 |
| Sep 24, 2026 | 483.00 | 493.00 | 475.00 | 487.00 | 487.00 | +2.53% | 19,800 | 2.16 |
| Sep 23, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | +0.00% | 3,700 | 0.37 |
| Sep 17, 2026 | 481.00 | 490.00 | 475.00 | 475.00 | 475.00 | -0.21% | 13,000 | 1.30 |
| Sep 16, 2026 | 473.00 | 478.00 | 472.00 | 476.00 | 476.00 | +1.28% | 6,000 | 0.60 |
| Sep 15, 2026 | 467.00 | 480.00 | 467.00 | 470.00 | 470.00 | +1.08% | 12,100 | 1.12 |
| Sep 14, 2026 | 492.00 | 492.00 | 465.00 | 465.00 | 465.00 | -5.10% | 73,800 | 7.47 |
| Sep 11, 2026 | 488.00 | 490.00 | 487.00 | 490.00 | 490.00 | +0.62% | 3,700 | 0.37 |
| Sep 10, 2026 | 491.00 | 492.00 | 486.00 | 487.00 | 487.00 | -0.81% | 6,000 | 0.59 |
| Sep 09, 2026 | 490.00 | 493.00 | 489.00 | 491.00 | 491.00 | +0.41% | 3,000 | 0.29 |
| Sep 08, 2026 | 488.00 | 494.00 | 487.00 | 489.00 | 489.00 | -0.20% | 9,200 | 0.90 |
| Sep 07, 2026 | 488.00 | 491.00 | 485.00 | 490.00 | 490.00 | +1.66% | 11,500 | 1.07 |
| Sep 04, 2026 | 477.00 | 482.00 | 475.00 | 482.00 | 482.00 | +1.47% | 8,000 | 0.74 |
| Sep 03, 2026 | 464.00 | 475.00 | 464.00 | 475.00 | 475.00 | +1.93% | 7,200 | 0.63 |
| Sep 02, 2026 | 464.00 | 468.00 | 464.00 | 466.00 | 466.00 | +0.00% | 7,600 | 0.67 |
| Sep 01, 2026 | 468.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.43% | 9,800 | 0.86 |
| Aug 31, 2026 | 468.00 | 469.00 | 467.00 | 468.00 | 468.00 | +0.00% | 8,900 | 0.78 |
| Aug 28, 2026 | 472.00 | 472.00 | 467.00 | 468.00 | 468.00 | +0.00% | 5,400 | 0.47 |
| Aug 27, 2026 | 467.00 | 472.00 | 467.00 | 468.00 | 468.00 | -0.21% | 5,500 | 0.48 |
| Aug 26, 2026 | 466.00 | 470.00 | 464.00 | 469.00 | 469.00 | +0.64% | 13,600 | 1.18 |
| Aug 25, 2026 | 474.00 | 474.00 | 465.00 | 466.00 | 466.00 | -0.21% | 7,900 | 0.69 |
| Aug 24, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.43% | 15,100 | 1.33 |