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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 21,670 21,680 17,025 17,950 -3,220 -15.21% 276,035,800
Oct, 2025 14,550 21,350 13,860 21,170 +6,715 +46.45% 253,003,700
Sep, 2025 12,630 14,750 12,220 14,455 +1,685 +13.19% 191,953,500
Aug, 2025 10,145 12,800 9,830 12,770 +2,395 +23.08% 234,258,000
Jul, 2025 7,521 10,400 7,360 10,375 +2,804 +37.04% 422,276,100
Jun, 2025 6,672 7,773 6,593 7,571 +853 +12.70% 344,212,800
May, 2025 5,329 6,980 5,270 6,718 +1,471 +28.04% 535,779,600
Apr, 2025 5,450 5,479 3,592 5,247 -151 -2.80% 477,940,700
Mar, 2025 6,296 6,589 5,226 5,398 -742 -12.08% 503,477,000
Feb, 2025 6,098 7,620 5,952 6,140 -150 -2.38% 518,241,700
Jan, 2025 6,680 7,482 5,684 6,290 -258 -3.94% 484,500,800
Dec, 2024 5,350 6,788 5,290 6,548 +1,226 +23.04% 423,045,400
Nov, 2024 5,532 6,332 5,075 5,322 -410 -7.15% 365,680,100
Oct, 2024 4,910 5,775 4,753 5,732 +914 +18.97% 223,090,100
Sep, 2024 4,305 5,103 3,600 4,818 +611 +14.52% 143,500,000
Aug, 2024 3,007 4,253 2,210 4,207 +1,148 +37.53% 138,752,300
Jul, 2024 3,170 3,605 2,746 3,059 -117 -3.68% 79,731,300
Jun, 2024 3,275 3,389 2,983 3,176 -48 -1.49% 67,912,100
May, 2024 2,644 3,456 2,627 3,224 +496 +18.18% 95,948,300
Apr, 2024 2,284 2,813 2,162 2,728 +450 +19.75% 101,043,800