Want to see JP:7871 full AI Analyst Report?
Fukuvi Chemical Industry Co., Ltd. (7871) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 998.00 | 998.00 | 974.00 | 974.00 | 974.00 | -2.40% | 3,800 | 0.75 |
| Oct 29, 2026 | 989.00 | 998.00 | 984.00 | 998.00 | 998.00 | +0.81% | 1,000 | 0.20 |
| Oct 28, 2026 | 998.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -0.80% | 5,500 | 1.10 |
| Oct 27, 2026 | 992.00 | 998.00 | 992.00 | 998.00 | 998.00 | +1.42% | 1,100 | 0.22 |
| Oct 26, 2026 | 970.00 | 984.00 | 969.00 | 984.00 | 984.00 | +1.65% | 1,100 | 0.22 |
| Oct 23, 2026 | 960.00 | 974.00 | 960.00 | 968.00 | 968.00 | -0.72% | 6,800 | 1.30 |
| Oct 22, 2026 | 987.00 | 991.00 | 975.00 | 975.00 | 975.00 | -1.61% | 11,500 | 2.24 |
| Oct 21, 2026 | 1,000.00 | 1,003.00 | 991.00 | 991.00 | 991.00 | -0.30% | 3,000 | 0.59 |
| Oct 20, 2026 | 997.00 | 997.00 | 994.00 | 994.00 | 994.00 | +0.20% | 2,000 | 0.37 |
| Oct 19, 2026 | 990.00 | 999.00 | 990.00 | 992.00 | 992.00 | +0.10% | 3,900 | 0.72 |
| Oct 16, 2026 | 993.00 | 994.00 | 991.00 | 991.00 | 991.00 | -0.20% | 1,600 | 0.29 |
| Oct 15, 2026 | 990.00 | 996.00 | 990.00 | 993.00 | 993.00 | -0.70% | 5,300 | 0.99 |
| Oct 14, 2026 | 997.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | +0.30% | 3,300 | 0.60 |
| Oct 13, 2026 | 999.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | +0.20% | 1,900 | 0.34 |
| Oct 12, 2026 | 995.00 | 1,000.00 | 994.00 | 995.00 | 995.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 994.00 | 1,000.00 | 994.00 | 995.00 | 995.00 | -0.80% | 3,100 | 0.49 |
| Oct 08, 2026 | 1,015.00 | 1,015.00 | 996.00 | 1,003.00 | 1,003.00 | -0.40% | 3,400 | 0.53 |
| Oct 07, 2026 | 1,010.00 | 1,019.00 | 1,000.00 | 1,007.00 | 1,007.00 | +0.10% | 3,700 | 0.57 |
| Oct 06, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,006.00 | 1,006.00 | +0.60% | 6,700 | 1.04 |
| Oct 05, 2026 | 1,000.00 | 1,007.00 | 993.00 | 1,000.00 | 1,000.00 | +0.00% | 2,200 | 0.34 |
| Oct 02, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,000.00 | 1,000.00 | -0.20% | 3,100 | 0.48 |
| Oct 01, 2026 | 1,006.00 | 1,006.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.30% | 1,700 | 0.26 |
| Sep 30, 2026 | 999.00 | 1,018.00 | 999.00 | 1,005.00 | 1,005.00 | -0.50% | 3,400 | 0.51 |
| Sep 29, 2026 | 1,018.00 | 1,018.00 | 998.00 | 1,010.00 | 1,010.00 | +0.75% | 6,700 | 1.00 |
| Sep 28, 2026 | 1,024.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,002.50 | -0.97% | 5,900 | 0.89 |
| Sep 25, 2026 | 1,020.00 | 1,031.00 | 1,016.00 | 1,028.00 | 1,012.35 | +0.78% | 7,300 | 1.09 |
| Sep 24, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,004.47 | +0.79% | 8,400 | 1.28 |
| Sep 23, 2026 | 1,012.00 | 1,014.00 | 1,003.00 | 1,012.00 | 996.59 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,012.00 | 1,014.00 | 1,003.00 | 1,012.00 | 996.59 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,012.00 | 1,014.00 | 1,003.00 | 1,012.00 | 996.59 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,014.00 | 1,014.00 | 1,003.00 | 1,012.00 | 996.59 | +0.90% | 1,400 | 0.19 |
| Sep 17, 2026 | 1,005.00 | 1,014.00 | 1,001.00 | 1,003.00 | 987.73 | +0.91% | 4,000 | 0.53 |
| Sep 16, 2026 | 997.00 | 1,000.00 | 993.00 | 994.00 | 978.87 | -0.50% | 4,000 | 0.53 |
| Sep 15, 2026 | 1,000.00 | 1,006.00 | 995.00 | 999.00 | 983.79 | -0.10% | 1,000 | 0.13 |
| Sep 14, 2026 | 1,003.00 | 1,016.00 | 989.00 | 1,000.00 | 984.77 | -0.30% | 6,600 | 0.88 |
| Sep 11, 2026 | 1,006.00 | 1,006.00 | 1,003.00 | 1,003.00 | 987.73 | -1.57% | 900 | 0.12 |
| Sep 10, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,019.00 | 1,003.48 | +0.89% | 400 | 0.05 |
| Sep 09, 2026 | 999.00 | 1,017.00 | 997.00 | 1,010.00 | 994.62 | +1.00% | 2,500 | 0.32 |
| Sep 08, 2026 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 984.77 | +0.30% | 5,800 | 0.74 |
| Sep 07, 2026 | 1,013.00 | 1,019.00 | 992.00 | 997.00 | 981.82 | -1.38% | 8,100 | 1.03 |
| Sep 04, 2026 | 1,010.00 | 1,017.00 | 1,010.00 | 1,011.00 | 995.61 | +0.00% | 2,000 | 0.25 |
| Sep 03, 2026 | 1,023.00 | 1,029.00 | 1,011.00 | 1,011.00 | 995.61 | -1.08% | 7,400 | 0.93 |
| Sep 02, 2026 | 1,040.00 | 1,040.00 | 1,021.00 | 1,022.00 | 1,006.44 | -1.73% | 7,100 | 0.89 |
| Sep 01, 2026 | 1,049.00 | 1,052.00 | 1,021.00 | 1,040.00 | 1,024.17 | -0.76% | 12,500 | 1.57 |
| Aug 31, 2026 | 1,031.00 | 1,049.00 | 1,031.00 | 1,048.00 | 1,032.04 | +1.65% | 10,600 | 1.34 |
| Aug 28, 2026 | 1,016.00 | 1,035.00 | 1,016.00 | 1,031.00 | 1,015.30 | +1.58% | 8,000 | 0.99 |
| Aug 27, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,015.00 | 999.55 | +1.30% | 2,400 | 0.28 |
| Aug 26, 2026 | 1,001.00 | 1,003.00 | 982.00 | 1,002.00 | 986.74 | +0.10% | 10,700 | 1.23 |
| Aug 25, 2026 | 999.00 | 1,010.00 | 998.00 | 1,001.00 | 985.76 | +0.10% | 2,400 | 0.28 |
| Aug 24, 2026 | 1,006.00 | 1,007.00 | 1,000.00 | 1,000.00 | 984.77 | -0.70% | 2,300 | 0.26 |