FUJIKURA KASEI CO,.LTD.(4620) Historical

52 Week High Apr 2, 2026

1,281 JPY

52 Week Low May 19, 2025

456 JPY

Yearly High Apr 2, 2026

1,281 JPY

Yearly Low Jan 5, 2026

615 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	1,227	1,278	1,220	1,272	+57	+4.69%	163,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 9, 2026	1,189	1,236	1,182	1,215	+26	+2.19%	235,800
Apr 8, 2026	1,190	1,213	1,166	1,189	+29	+2.50%	390,000
Apr 7, 2026	1,186	1,199	1,160	1,160	-31	-2.60%	174,900
Apr 6, 2026	1,190	1,222	1,180	1,191	-1	-0.08%	169,000
Apr 3, 2026	1,178	1,205	1,155	1,192	-2	-0.17%	234,800
Apr 2, 2026	1,281	1,281	1,188	1,194	-57	-4.56%	332,300
Apr 1, 2026	1,175	1,253	1,165	1,251	+106	+9.26%	567,800
Mar 31, 2026	1,118	1,168	1,111	1,145	-3	-0.26%	298,900
Mar 30, 2026	1,068	1,159	1,067	1,148	+30	+2.68%	334,200
Mar 27, 2026	1,057	1,140	1,048	1,118	+40	+3.71%	293,800
Mar 26, 2026	1,061	1,118	1,058	1,078	+34	+3.26%	403,300
Mar 25, 2026	1,054	1,062	1,044	1,044	+17	+1.66%	130,900
Mar 24, 2026	1,047	1,060	1,016	1,027	+21	+2.09%	137,700
Mar 23, 2026	1,054	1,058	998	1,006	-95	-8.63%	293,500
Mar 19, 2026	1,140	1,156	1,101	1,101	-65	-5.57%	131,100
Mar 18, 2026	1,127	1,166	1,095	1,166	+65	+5.90%	210,100
Mar 17, 2026	1,170	1,195	1,101	1,101	-78	-6.62%	421,200
Mar 16, 2026	1,140	1,189	1,135	1,179	+64	+5.74%	257,300
Mar 13, 2026	1,075	1,131	1,073	1,115	+22	+2.01%	141,700
Mar 12, 2026	1,124	1,144	1,086	1,093	-40	-3.53%	149,100