kabutan

Fujikura Ltd.(5803) Historical

5803
TSE Prime
Fujikura Ltd.
19,555
JPY
-515
(-2.57%)
Jan 29, 2:47 pm JST
127.79
USD
Jan 29, 12:47 am EST
Result
PTS
outside of trading hours
19,548.5
Jan 29, 2:47 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
Jan 29, 2026 17,505 20,620 17,500 19,555 +1,650 +9.22% 35,186,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 17,905 +1.10% 17,566 38,609,000 879,500 4,739,700 5.39
Jan 16, 2026 17,710 +3.66% 17,251 24,976,800 928,000 4,917,700 5.30
Jan 9, 2026 17,085 -2.04% 17,948 34,648,400 959,200 4,985,500 5.20
Dec 30, 2025 17,440 +1.63% 17,676 14,670,300 ー ー ー
Dec 26, 2025 17,160 +3.19% 17,676 30,984,100 1,151,100 4,451,800 3.87
Dec 19, 2025 16,630 -10.11% 16,616 45,634,300 1,319,300 4,450,300 3.37
Dec 12, 2025 18,500 +7.25% 18,368 45,858,000 1,368,200 4,153,700 3.04
Dec 5, 2025 17,250 -3.90% 16,849 45,488,600 1,428,600 4,509,200 3.16
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