kabutan

FUJIMAK CORPORATION(5965) Historical

5965
TSE Standard
FUJIMAK CORPORATION
1,239
JPY
-11
(-0.88%)
Apr 30, 9:44 am JST
7.72
USD
Apr 29, 8:57 pm EDT
Result
PTS
outside of trading hours
1,241
Apr 30, 9:36 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 14, 2026
1,325 JPY
52 Week Low May 19, 2025
941 JPY
Yearly High Apr 14, 2026
1,325 JPY
Yearly Low Jan 5, 2026
1,060 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,273 1,276 1,238 1,239 -34 -2.67% 18,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,305 1,315 1,260 1,273 -27 -2.08% 71,600
Apr 17, 2026 1,280 1,325 1,280 1,300 +20 +1.56% 69,800
Apr 10, 2026 1,294 1,321 1,275 1,280 -13 -1.01% 59,500
Apr 3, 2026 1,235 1,313 1,231 1,293 +12 +0.94% 76,100
Mar 27, 2026 1,225 1,322 1,200 1,281 +54 +4.40% 157,100
Mar 19, 2026 1,189 1,255 1,179 1,227 +128 +11.65% 378,400
Mar 13, 2026 1,103 1,134 1,084 1,099 -45 -3.93% 120,300
Mar 6, 2026 1,175 1,178 1,098 1,144 -46 -3.87% 89,700
Feb 27, 2026 1,117 1,190 1,115 1,190 +71 +6.34% 89,700
Feb 20, 2026 1,122 1,128 1,097 1,119 -10 -0.89% 85,300
Feb 13, 2026 1,115 1,133 1,101 1,129 +21 +1.90% 118,200
Feb 6, 2026 1,104 1,125 1,090 1,108 -2 -0.18% 55,200
Jan 30, 2026 1,130 1,130 1,096 1,110 -11 -0.98% 46,600
Jan 23, 2026 1,101 1,139 1,075 1,121 +27 +2.47% 107,200
Jan 16, 2026 1,083 1,101 1,073 1,094 +11 +1.02% 45,300
Jan 9, 2026 1,067 1,094 1,060 1,083 +16 +1.50% 49,400
Dec 30, 2025 1,056 1,070 1,045 1,067 -9 -0.84% 42,100
Dec 26, 2025 1,075 1,078 1,059 1,076 +13 +1.22% 41,000
Dec 19, 2025 1,065 1,069 1,053 1,063 0 0.00% 53,200
Dec 12, 2025 1,078 1,079 1,060 1,063 -7 -0.65% 31,900