kabutan

Fujikura Ltd.(5803) Historical

5803
TSE Prime
Fujikura Ltd.
19,555
JPY
-515
(-2.57%)
Jan 29, 2:47 pm JST
127.51
USD
Jan 29, 12:48 am EST
Result
PTS
outside of trading hours
19,540
Jan 29, 2:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
21,680 JPY
52 Week Low Apr 7, 2025
3,592 JPY
Yearly High Nov 4, 2025
21,680 JPY
Yearly Low Apr 7, 2025
3,592 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 20,030 20,065 19,045 19,555 -515 -2.57% 8,061,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 19,570 20,620 19,495 20,070 +1,700 +9.25% 14,637,000
Jan 27, 2026 17,950 18,370 17,625 18,370 +410 +2.28% 5,617,800
Jan 26, 2026 17,505 18,370 17,500 17,960 +55 +0.31% 6,870,900
Jan 23, 2026 18,305 18,320 17,745 17,905 -260 -1.43% 6,466,400
Jan 22, 2026 18,265 18,425 17,805 18,165 +235 +1.31% 8,595,600
Jan 21, 2026 16,480 18,010 16,450 17,930 +1,050 +6.22% 9,693,400
Jan 20, 2026 17,095 17,125 16,640 16,880 -410 -2.37% 6,900,600
Jan 19, 2026 17,000 17,435 16,765 17,290 -420 -2.37% 6,953,000
Jan 16, 2026 17,300 17,780 17,080 17,710 +410 +2.37% 6,151,100
Jan 15, 2026 17,005 17,330 16,905 17,300 +5 +0.03% 4,841,200
Jan 14, 2026 17,300 17,390 16,875 17,295 +130 +0.76% 6,475,400
Jan 13, 2026 17,705 17,750 17,040 17,165 +80 +0.47% 7,509,100
Jan 9, 2026 17,280 17,375 16,650 17,085 -500 -2.84% 8,000,800
Jan 8, 2026 18,120 18,430 17,585 17,585 -660 -3.62% 6,593,200
Jan 7, 2026 18,470 18,670 17,990 18,245 -255 -1.38% 5,946,500
Jan 6, 2026 18,670 18,700 18,140 18,500 +55 +0.30% 6,269,900
Jan 5, 2026 18,100 18,550 17,730 18,445 +1,005 +5.76% 7,838,000
Dec 30, 2025 17,555 17,835 17,380 17,440 -365 -2.05% 6,875,000
Dec 29, 2025 17,415 17,960 17,320 17,805 +645 +3.76% 7,795,300
Dec 26, 2025 17,690 17,755 17,030 17,160 -460 -2.61% 6,699,000