Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

FUJIKURA COMPOSITES Inc. (5121) Historical Prices

JP:5121 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,813.002,854.002,754.002,769.002,769.00-1.56%118,7001.23
Oct 29, 20262,838.002,864.002,784.002,813.002,813.00-0.88%307,9003.28
Oct 28, 20262,929.002,936.002,830.002,838.002,838.00-2.00%153,6001.66
Oct 27, 20262,890.002,921.002,863.002,896.002,896.00+1.26%98,0001.06
Oct 26, 20262,854.002,873.002,829.002,860.002,860.00-0.49%85,9000.92
Oct 23, 20262,851.002,874.002,786.002,874.002,874.00+0.52%107,7001.15
Oct 22, 20262,937.002,948.002,850.002,859.002,859.00-2.19%93,1001.00
Oct 21, 20262,911.002,943.002,887.002,923.002,923.00+1.92%118,1001.28
Oct 20, 20263,065.003,070.002,850.002,868.002,868.00-5.97%102,3001.11
Oct 19, 20263,025.003,060.003,005.003,050.003,050.00+0.16%60,9000.66
Oct 16, 20263,080.003,085.003,015.003,045.003,045.00+0.66%74,7000.81
Oct 15, 20263,035.003,050.002,937.003,025.003,025.00-0.82%242,1002.73
Oct 14, 20263,085.003,110.003,050.003,050.003,050.00-1.13%66,8000.74
Oct 13, 20263,075.003,085.003,030.003,085.003,085.00+0.16%82,8000.93
Oct 12, 20263,080.003,100.002,973.003,080.003,080.00+0.00%00.00
Oct 09, 20263,010.003,100.002,973.003,080.003,080.00+2.16%95,7001.07
Oct 08, 20263,025.003,065.002,974.003,015.003,015.00-1.15%100,9001.14
Oct 07, 20263,165.003,165.003,050.003,050.003,050.00-3.63%112,3001.28
Oct 06, 20263,095.003,180.003,070.003,165.003,165.00+2.93%102,0001.17
Oct 05, 20262,975.003,115.002,975.003,075.003,075.00+3.36%107,8001.25
Oct 02, 20262,987.003,005.002,945.002,975.002,975.00-1.33%85,5001.00
Oct 01, 20262,948.003,025.002,948.003,015.003,015.00+1.34%110,9001.31
Sep 30, 20262,928.002,992.002,920.002,975.002,975.00+2.23%114,5001.37
Sep 29, 20262,918.002,955.002,892.002,910.002,910.00-1.12%136,5001.65
Sep 28, 20263,010.003,045.002,970.002,986.002,943.00-0.47%180,1002.22
Sep 25, 20262,900.003,000.002,900.003,000.002,956.80+3.63%284,8003.65
Sep 24, 20262,880.002,925.002,864.002,895.002,853.31+2.19%160,8002.09
Sep 23, 20262,833.002,864.002,795.002,833.002,792.20+0.00%00.00
Sep 22, 20262,833.002,864.002,795.002,833.002,792.20+0.00%00.00
Sep 21, 20262,833.002,864.002,795.002,833.002,792.20+0.00%00.00
Sep 18, 20262,850.002,864.002,795.002,833.002,792.20-0.07%73,4000.89
Sep 17, 20262,795.002,835.002,785.002,835.002,794.17+1.76%145,4001.78
Sep 16, 20262,739.002,800.002,739.002,786.002,745.88+1.46%65,4000.77
Sep 15, 20262,672.002,756.002,672.002,746.002,706.46+1.97%110,4001.27
Sep 14, 20262,669.002,697.002,645.002,693.002,654.22+1.24%73,5000.82
Sep 11, 20262,637.002,682.002,620.002,660.002,621.69-0.67%77,3000.86
Sep 10, 20262,690.002,708.002,653.002,678.002,639.44-0.67%56,7000.63
Sep 09, 20262,657.002,700.002,638.002,696.002,657.18+1.89%81,3000.90
Sep 08, 20262,700.002,705.002,646.002,646.002,607.90-2.54%103,6001.15
Sep 07, 20262,668.002,728.002,668.002,715.002,675.90+1.76%47,5000.52
Sep 04, 20262,627.002,669.002,610.002,668.002,629.58+1.14%64,0000.70
Sep 03, 20262,704.002,704.002,629.002,638.002,600.01-1.57%42,7000.46
Sep 02, 20262,717.002,738.002,680.002,680.002,641.41-3.14%49,3000.53
Sep 01, 20262,728.002,767.002,690.002,767.002,727.15+1.43%56,6000.61
Aug 31, 20262,690.002,749.002,665.002,728.002,688.72+1.30%57,5000.61
Aug 28, 20262,654.002,714.002,654.002,693.002,654.22+1.81%48,8000.52
Aug 27, 20262,649.002,649.002,614.002,645.002,606.91+0.69%60,4000.63
Aug 26, 20262,664.002,670.002,621.002,627.002,589.17-0.98%53,4000.55
Aug 25, 20262,718.002,719.002,622.002,653.002,614.80-2.96%78,5000.81
Aug 24, 20262,769.002,796.002,732.002,734.002,694.63-0.40%52,9000.54