Fujikura Ltd.(5803) Historical

52 Week High Apr 27, 2026

6,397 JPY

52 Week Low Apr 30, 2025

847 JPY

Yearly High Apr 27, 2026

6,397 JPY

Yearly Low Jan 21, 2026

2,741 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,231	6,321	6,120	6,281	-66	-1.04%	46,167,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	6,037	6,397	5,993	6,347	+310	+5.14%	52,739,100
Apr 24, 2026	5,987	6,100	5,894	6,037	+144	+2.44%	40,846,300
Apr 23, 2026	6,119	6,218	5,780	5,893	-92	-1.54%	57,099,000
Apr 22, 2026	5,833	5,989	5,688	5,985	+96	+1.63%	42,928,800
Apr 21, 2026	5,577	5,889	5,574	5,889	+360	+6.51%	49,306,000
Apr 20, 2026	5,692	5,898	5,523	5,529	-233	-4.04%	49,029,200
Apr 17, 2026	5,903	5,987	5,756	5,762	-189	-3.18%	49,543,600
Apr 16, 2026	5,600	5,959	5,550	5,951	+268	+4.72%	53,271,700
Apr 15, 2026	5,960	6,037	5,625	5,683	-252	-4.25%	57,485,900
Apr 14, 2026	5,947	5,985	5,782	5,935	+237	+4.16%	63,357,200
Apr 13, 2026	5,914	6,004	5,647	5,698	+68	+1.21%	67,148,400
Apr 10, 2026	5,176	5,644	5,173	5,630	+602	+11.97%	83,540,900
Apr 9, 2026	4,806	5,073	4,740	5,028	+152	+3.12%	70,638,500
Apr 8, 2026	4,835	4,888	4,709	4,876	+506	+11.58%	61,297,000
Apr 7, 2026	4,597	4,600	4,320	4,370	-230	-5.00%	47,494,600
Apr 6, 2026	4,679	4,732	4,560	4,600	-16	-0.35%	46,016,200
Apr 3, 2026	4,430	4,654	4,420	4,616	+323	+7.52%	51,978,000
Apr 2, 2026	4,535	4,662	4,238	4,293	-153	-3.44%	56,992,200
Apr 1, 2026	4,370	4,470	4,291	4,446	+356	+8.70%	48,295,400
Mar 31, 2026	4,250	4,281	4,056	4,090	-415	-9.21%	58,825,600