kabutan

Fujikura Ltd.(5803) Historical

5803
TSE Prime
Fujikura Ltd.
19,470
JPY
-600
(-2.99%)
Jan 29, 3:30 pm JST
127.29
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
19,390
Jan 29, 9:12 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 19,470 +1,565 +8.74% 44,908,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 17,000 18,425 16,450 17,905 +195 +1.10% 38,609,000
Jan 16, 2026 17,705 17,780 16,875 17,710 +625 +3.66% 24,976,800
Jan 9, 2026 18,100 18,700 16,650 17,085 -355 -2.04% 34,648,400
Dec 30, 2025 17,415 17,960 17,320 17,440 +280 +1.63% 14,670,300
Dec 26, 2025 17,325 18,230 17,030 17,160 +530 +3.19% 30,984,100
Dec 19, 2025 17,500 17,980 15,735 16,630 -1,870 -10.11% 45,634,300
Dec 12, 2025 17,700 19,070 17,440 18,500 +1,250 +7.25% 45,858,000
Dec 5, 2025 17,815 17,825 16,200 17,250 -700 -3.90% 45,488,600
Nov 28, 2025 17,990 18,435 17,350 17,950 +625 +3.61% 35,217,700
Nov 21, 2025 19,380 20,045 17,025 17,325 -2,055 -10.60% 79,703,900
Nov 14, 2025 20,890 21,490 18,180 19,380 -1,035 -5.07% 87,319,300
Nov 7, 2025 21,670 21,680 18,635 20,415 -755 -3.57% 73,794,900
Oct 31, 2025 18,400 21,350 18,240 21,170 +3,245 +18.10% 71,955,600
Oct 24, 2025 16,780 17,945 16,030 17,925 +1,480 +9.00% 55,971,000
Oct 17, 2025 16,390 16,945 15,665 16,445 -115 -0.69% 36,962,800
Oct 10, 2025 14,540 17,245 14,100 16,560 +2,425 +17.16% 69,095,700
Oct 3, 2025 14,170 14,785 13,860 14,135 +35 +0.25% 33,424,600
Sep 26, 2025 14,200 14,750 13,880 14,100 +125 +0.89% 28,749,200
Sep 19, 2025 14,350 14,560 13,340 13,975 -125 -0.89% 35,401,500
Sep 12, 2025 13,450 14,355 12,900 14,100 +760 +5.70% 53,411,300