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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 17,815 17,825 16,200 17,250 -700 -3.90% 52,070,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 12,630 13,580 12,220 13,340 +570 +4.46% 59,985,500
Aug 29, 2025 11,785 12,800 11,300 12,770 +1,285 +11.19% 48,318,900
Aug 22, 2025 12,175 12,450 11,220 11,485 -790 -6.44% 42,430,800
Aug 15, 2025 11,490 12,390 11,405 12,275 +1,180 +10.64% 49,013,700
Aug 8, 2025 9,834 11,880 9,830 11,095 +805 +7.82% 80,706,200
Aug 1, 2025 8,915 10,400 8,717 10,290 +1,433 +16.18% 97,464,200
Jul 25, 2025 8,180 8,912 8,125 8,857 +772 +9.55% 86,206,000
Jul 18, 2025 7,540 8,206 7,412 8,085 +573 +7.63% 86,742,000