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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 17,700 19,070 17,440 18,500 +1,250 +7.25% 53,636,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
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