kabutan

Fujikura Ltd.(5803) Historical

5803
TSE Prime
Fujikura Ltd.
18,500
JPY
+280
(+1.54%)
Dec 12, 3:30 pm JST
118.74
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
18,410
Dec 12, 11:58 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
Dec 12, 2025 18,500 18,590 18,065 18,500 +280 +1.54% 7,778,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 18,600 19,070 18,140 18,220 -240 -1.30% 10,137,000
Dec 10, 2025 18,850 18,970 18,040 18,460 -10 -0.05% 8,070,600
Dec 9, 2025 18,515 18,570 17,865 18,470 +15 +0.08% 8,390,300
Dec 8, 2025 17,700 18,590 17,440 18,455 +1,205 +6.99% 11,481,900
Dec 5, 2025 17,100 17,435 16,790 17,250 +300 +1.77% 6,581,400
Dec 4, 2025 16,820 17,310 16,810 16,950 -80 -0.47% 5,677,700
Dec 3, 2025 16,950 17,315 16,800 17,030 +430 +2.59% 7,909,500
Dec 2, 2025 16,570 17,020 16,525 16,600 +255 +1.56% 10,655,500
Dec 1, 2025 17,815 17,825 16,200 16,345 -1,605 -8.94% 14,664,500
Nov 28, 2025 18,240 18,435 17,840 17,950 -150 -0.83% 6,397,000
Nov 27, 2025 18,335 18,365 17,955 18,100 +65 +0.36% 7,949,000
Nov 26, 2025 17,520 18,230 17,420 18,035 +655 +3.77% 10,806,400
Nov 25, 2025 17,990 18,195 17,350 17,380 +55 +0.32% 10,065,300
Nov 21, 2025 17,580 17,720 17,025 17,325 -1,565 -8.28% 13,797,100
Nov 20, 2025 19,840 19,850 18,205 18,890 +1,050 +5.89% 16,705,100
Nov 19, 2025 17,800 18,750 17,110 17,840 -35 -0.20% 22,542,200
Nov 18, 2025 19,300 19,370 17,860 17,875 -1,965 -9.90% 16,270,100
Nov 17, 2025 19,380 20,045 19,215 19,840 +460 +2.37% 10,389,400
Nov 14, 2025 19,550 19,910 19,200 19,380 -1,325 -6.40% 14,690,300
Nov 13, 2025 19,990 21,135 19,850 20,705 +630 +3.14% 15,156,700