kabutan

FUJIKURA KASEI CO,.LTD.(4620) Historical

4620
TSE Standard
FUJIKURA KASEI CO,.LTD.
1,047
JPY
-2
(-0.19%)
Feb 20, 3:30 pm JST
6.74
USD
Feb 20, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2026
1,180 JPY
52 Week Low Apr 7, 2025
429 JPY
Yearly High Feb 13, 2026
1,180 JPY
Yearly Low Apr 7, 2025
429 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 1,041 1,064 1,031 1,047 -2 -0.19% 130,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 19, 2026 1,032 1,066 1,028 1,049 +18 +1.75% 145,800
Feb 18, 2026 1,032 1,050 1,015 1,031 +21 +2.08% 200,600
Feb 17, 2026 1,019 1,053 1,004 1,010 -2 -0.20% 257,000
Feb 16, 2026 1,032 1,032 971 1,012 -50 -4.71% 494,000
Feb 13, 2026 1,030 1,180 1,030 1,062 +2 +0.19% 1,218,600
Feb 12, 2026 938 1,060 929 1,060 +150 +16.48% 489,500
Feb 10, 2026 893 921 880 910 +25 +2.82% 235,400
Feb 9, 2026 874 897 865 885 +26 +3.03% 316,000
Feb 6, 2026 823 859 806 859 +31 +3.74% 285,100
Feb 5, 2026 808 849 803 828 +17 +2.10% 279,100
Feb 4, 2026 767 820 761 811 +51 +6.71% 333,900
Feb 3, 2026 767 772 744 760 -5 -0.65% 173,500
Feb 2, 2026 765 775 753 765 +21 +2.82% 331,000
Jan 30, 2026 737 753 737 744 +8 +1.09% 265,700
Jan 29, 2026 770 813 730 736 -32 -4.17% 1,021,100
Jan 28, 2026 715 788 699 768 +80 +11.63% 1,526,200
Jan 27, 2026 620 691 619 688 +70 +11.33% 651,000
Jan 26, 2026 632 632 617 618 -22 -3.44% 105,300
Jan 23, 2026 639 644 635 640 +5 +0.79% 63,900
Jan 22, 2026 624 639 624 635 +12 +1.93% 64,800