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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 6,037 6,397 5,993 6,281 +244 +4.04% 145,073,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 5,692 6,218 5,523 6,037 +275 +4.77% 239,209,300
Apr 17, 2026 5,914 6,037 5,550 5,762 +132 +2.34% 290,806,800
Apr 10, 2026 4,679 5,644 4,320 5,630 +1,014 +21.97% 308,987,200
Apr 3, 2026 4,445 4,662 4,056 4,616 +11 +0.24% 259,909,600
Mar 27, 2026 4,010 4,847 3,940 4,605 +384 +9.10% 326,716,276
Mar 19, 2026 4,450 4,450 4,067 4,221 -199 -4.50% 242,176,764
Mar 13, 2026 3,766 4,538 3,560 4,420 +237 +5.67% 379,511,622
Mar 6, 2026 4,316 4,968 4,022 4,183 -277 -6.21% 439,763,619
Feb 27, 2026 3,900 4,850 3,898 4,460 +644 +16.88% 340,171,008
Feb 20, 2026 3,647 3,860 3,485 3,816 +184 +5.07% 180,545,395
Feb 13, 2026 3,890 4,099 3,525 3,632 -100 -2.68% 388,313,446
Feb 6, 2026 3,328 3,861 3,250 3,732 +471 +14.44% 325,521,700
Jan 30, 2026 2,917 3,436 2,916 3,261 +277 +9.28% 269,662,815
Jan 23, 2026 2,833 3,070 2,741 2,984 +33 +1.12% 231,649,375
Jan 16, 2026 2,950 2,963 2,812 2,951 +104 +3.65% 149,857,808
Jan 9, 2026 3,016 3,116 2,775 2,847 -59 -2.03% 207,886,249
Dec 30, 2025 2,902 2,993 2,886 2,906 +46 +1.61% 88,020,042
Dec 26, 2025 2,887 3,038 2,838 2,860 +89 +3.21% 185,900,888
Dec 19, 2025 2,916 2,996 2,622 2,771 -312 -10.12% 273,800,333
Dec 12, 2025 2,950 3,178 2,906 3,083 +208 +7.23% 275,142,506