kabutan

Fujikura Ltd.(5803) Historical

5803
TSE Prime
Fujikura Ltd.
6,281
JPY
-66
(-1.04%)
Apr 28, 3:30 pm JST
39.45
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
6,050
Apr 29, 1:29 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 27, 2026
6,397 JPY
52 Week Low Apr 30, 2025
847 JPY
Yearly High Apr 27, 2026
6,397 JPY
Yearly Low Jan 21, 2026
2,741 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 4,370 6,397 4,238 6,281 +2,191 +53.57% 1,141,342,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,316 4,968 3,560 4,090 -370 -8.30% 1,490,812,282
Feb, 2026 3,328 4,850 3,250 4,460 +1,199 +36.77% 1,234,551,549
Jan, 2026 3,016 3,436 2,741 3,261 +355 +12.22% 859,056,247
Dec, 2025 2,969 3,178 2,622 2,906 -85 -2.84% 1,095,789,920
Nov, 2025 3,611 3,613 2,837 2,991 -537 -15.22% 1,656,181,730
Oct, 2025 2,425 3,558 2,310 3,528 +1,119 +46.45% 1,517,991,889
Sep, 2025 2,105 2,458 2,036 2,409 +281 +13.20% 1,151,698,003
Aug, 2025 1,690 2,133 1,638 2,128 +399 +23.08% 1,405,519,935
Jul, 2025 1,253 1,733 1,226 1,729 +468 +37.11% 2,533,606,010
Jun, 2025 1,112 1,295 1,098 1,261 +142 +12.69% 2,065,235,562
May, 2025 888 1,163 878 1,119 +245 +28.03% 3,214,613,412
Apr, 2025 908 913 598 874 -25 -2.78% 2,867,586,941
Mar, 2025 1,049 1,098 871 899 -124 -12.12% 3,020,801,682
Feb, 2025 1,016 1,270 992 1,023 -25 -2.39% 3,109,388,113
Jan, 2025 1,113 1,247 947 1,048 -43 -3.94% 2,906,946,755
Dec, 2024 891 1,131 881 1,091 +204 +23.00% 2,538,221,718
Nov, 2024 922 1,055 845 887 -68 -7.12% 2,194,036,790
Oct, 2024 818 962 792 955 +152 +18.93% 1,338,513,873
Sep, 2024 717 850 600 803 +102 +14.55% 860,982,808
Aug, 2024 501 708 368 701 +192 +37.72% 832,497,177