kabutan

Fujikura Ltd.(5803) Historical

5803
TSE Prime
Fujikura Ltd.
17,250
JPY
+300
(+1.77%)
Dec 5, 3:30 pm JST
111.59
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
17,330
Dec 5, 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 5, 2025 17,100 17,435 16,790 17,250 +300 +1.77% 6,581,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 18,685 20,280 18,180 20,075 +790 +4.10% 18,287,500
Nov 11, 2025 21,010 21,490 19,150 19,285 -1,225 -5.97% 20,505,400
Nov 10, 2025 20,890 21,295 20,275 20,510 +95 +0.47% 18,679,400
Nov 7, 2025 20,860 21,550 19,500 20,415 -1,110 -5.16% 28,629,100
Nov 6, 2025 20,430 21,675 20,235 21,525 +1,910 +9.74% 15,650,500