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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 17,815 17,825 16,200 17,250 -700 -3.90% 52,070,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 17,950 +3.61% 17,941 35,217,700 1,420,300 4,411,600 3.11
Nov 21, 2025 17,325 -10.60% 18,429 79,703,900 1,241,300 4,566,500 3.68
Nov 14, 2025 19,380 -5.07% 20,236 87,319,300 1,444,100 4,811,400 3.33
Nov 7, 2025 20,415 -3.57% 20,532 73,794,900 1,468,700 4,516,000 3.07
Oct 31, 2025 21,170 +18.10% 20,052 71,955,600 1,693,800 3,061,400 1.81
Oct 24, 2025 17,925 +9.00% 17,036 55,971,000 2,196,200 2,427,800 1.11
Oct 17, 2025 16,445 -0.69% 16,370 36,962,800 2,134,400 3,351,300 1.57
Oct 10, 2025 16,560 +17.16% 15,875 69,095,700 2,515,200 2,993,800 1.19
Oct 3, 2025 14,135 +0.25% 14,358 33,424,600 2,829,200 3,530,700 1.25
Sep 26, 2025 14,100 +0.89% 14,363 28,749,200 2,910,400 2,950,700 1.01
Sep 19, 2025 13,975 -0.89% 13,822 35,401,500 3,225,800 3,197,500 0.99
Sep 12, 2025 14,100 +5.70% 13,734 53,411,300 3,498,900 2,593,800 0.74
Sep 5, 2025 13,340 +4.46% 12,839 59,985,500 3,446,900 2,712,600 0.79
Aug 29, 2025 12,770 +11.19% 11,979 48,318,900 3,385,800 2,456,600 0.73
Aug 22, 2025 11,485 -6.44% 11,779 42,430,800 3,287,000 3,294,700 1.00
Aug 15, 2025 12,275 +10.64% 11,878 49,013,700 3,793,500 2,679,200 0.71
Aug 8, 2025 11,095 +7.82% 10,950 80,706,200 3,781,400 2,899,900 0.77
Aug 1, 2025 10,290 +16.18% 9,580 97,464,200 3,794,100 2,396,000 0.63
Jul 25, 2025 8,857 +9.55% 8,528 86,206,000 3,247,900 2,713,100 0.84
Jul 18, 2025 8,085 +7.63% 7,870 86,742,000 2,984,900 2,411,300 0.81