Singapore markets close in 1 hour 20 minutes

Fujikura Ltd. (5803.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,158.00+31.00 (+0.99%)
At close: 03:15PM JST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20243,111.003,173.003,111.003,158.003,158.001,869,500
26 Jun 20243,150.003,171.003,112.003,127.003,127.001,855,700
25 Jun 20243,085.003,133.003,064.003,111.003,111.001,914,200
24 Jun 20243,039.003,135.003,035.003,114.003,114.002,294,000
21 Jun 20243,120.003,165.003,029.003,070.003,070.004,487,100
20 Jun 20243,150.003,159.003,000.003,120.003,120.004,753,600
19 Jun 20243,259.003,292.003,172.003,193.003,193.002,492,000
18 Jun 20243,310.003,317.003,202.003,236.003,236.002,774,500
17 Jun 20243,324.003,327.003,223.003,273.003,273.003,925,100
14 Jun 20243,154.003,389.003,116.003,377.003,377.006,010,500
13 Jun 20243,300.003,326.003,174.003,177.003,177.002,625,400
12 Jun 20243,250.003,293.003,150.003,234.003,234.003,225,800
11 Jun 20243,295.003,339.003,265.003,309.003,309.003,387,300
10 Jun 20243,172.003,288.003,165.003,259.003,259.003,114,400
07 Jun 20243,146.003,210.003,115.003,158.003,158.002,764,200
06 Jun 20243,113.003,199.003,095.003,146.003,146.003,675,800
05 Jun 20242,998.003,067.002,983.503,046.003,046.004,298,300
04 Jun 20243,075.003,157.003,020.003,025.003,025.005,046,300
03 Jun 20243,275.003,275.003,061.003,076.003,076.005,166,500
31 May 20243,224.003,240.003,178.003,224.003,224.003,751,800
30 May 20243,215.003,249.003,143.003,228.003,228.004,525,800
29 May 20243,431.003,456.003,278.003,278.003,278.006,166,300
28 May 20243,378.003,420.003,339.003,416.003,416.006,224,300
27 May 20243,223.003,343.003,213.003,340.003,340.006,519,100
24 May 20243,054.003,209.003,021.003,205.003,205.005,137,200
23 May 20243,055.003,094.002,950.003,056.003,056.003,380,000
22 May 20243,058.003,078.003,009.003,015.003,015.003,231,000
21 May 20242,940.003,069.002,939.503,025.003,025.004,690,500
20 May 20242,885.002,979.002,879.502,910.002,910.004,426,700
17 May 20242,815.002,881.002,811.002,846.502,846.502,005,700
16 May 20242,805.002,861.002,711.002,858.502,858.504,199,300
15 May 20242,800.002,800.002,710.502,761.002,761.004,073,200
14 May 20242,701.002,866.002,627.502,831.002,831.007,114,600
13 May 20242,800.002,845.002,769.002,845.002,845.003,553,900
10 May 20242,756.502,887.002,732.002,832.002,832.004,646,100
09 May 20242,862.002,897.502,770.502,792.502,792.504,913,900
08 May 20242,839.002,878.502,792.502,871.502,871.504,419,300
07 May 20242,800.002,953.002,799.502,939.002,939.005,761,100
02 May 20242,707.002,781.002,677.002,779.502,779.502,929,700
01 May 20242,644.002,799.002,635.502,752.502,752.504,278,800
30 Apr 20242,725.002,786.002,690.002,728.002,728.004,074,400
26 Apr 20242,581.502,713.502,575.002,700.002,700.003,289,000
25 Apr 20242,654.002,693.002,616.002,631.502,631.503,075,400
24 Apr 20242,657.002,729.502,631.002,690.002,690.004,521,100
23 Apr 20242,650.002,678.002,582.502,607.002,607.003,281,800
22 Apr 20242,650.502,669.002,480.502,562.002,562.005,929,800
19 Apr 20242,646.002,649.002,511.502,590.002,590.006,094,400
18 Apr 20242,481.002,702.502,450.002,662.002,662.005,816,900
17 Apr 20242,655.002,705.502,595.502,613.002,613.005,590,000
16 Apr 20242,719.502,754.002,530.002,555.002,555.009,123,300
15 Apr 20242,755.002,813.502,658.502,789.502,789.506,746,400
12 Apr 20242,714.002,770.002,682.002,768.502,768.506,012,700
11 Apr 20242,577.502,710.502,573.002,666.502,666.507,824,100
10 Apr 20242,516.502,611.002,501.502,592.502,592.505,721,900
09 Apr 20242,447.002,550.002,447.002,533.002,533.005,928,800
08 Apr 20242,373.002,427.002,370.002,409.502,409.502,868,800
05 Apr 20242,279.002,349.002,260.002,342.002,342.002,492,900
04 Apr 20242,300.002,399.002,300.002,329.002,329.005,293,800
03 Apr 20242,223.502,270.002,219.002,238.502,238.501,942,200
02 Apr 20242,229.002,277.002,203.502,245.002,245.002,325,600
01 Apr 20242,284.002,289.002,162.502,179.502,179.503,090,500
29 Mar 20242,246.502,294.502,245.002,293.502,293.501,756,400
28 Mar 20242,152.502,247.502,140.502,230.002,230.003,281,700
28 Mar 202432.5 Dividend
27 Mar 20242,194.502,208.502,142.502,168.502,136.002,827,600
26 Mar 20242,158.002,228.002,135.002,211.502,178.362,298,100
25 Mar 20242,148.002,233.502,140.002,172.002,139.453,504,900
22 Mar 20242,113.502,162.002,099.002,148.002,115.812,549,700
21 Mar 20242,099.502,130.002,081.502,097.502,066.061,887,000
19 Mar 20242,005.502,057.002,002.002,054.502,023.712,136,700
18 Mar 20241,946.502,017.501,939.002,017.001,986.771,945,000
15 Mar 20241,904.001,967.001,897.001,935.501,906.492,139,100
14 Mar 20241,934.001,949.001,916.001,920.001,891.221,939,400
13 Mar 20241,930.001,934.001,864.001,902.001,873.492,142,400
12 Mar 20241,911.001,918.001,863.501,897.001,868.572,034,500
11 Mar 20241,925.001,929.501,876.001,898.001,869.552,190,900
08 Mar 20241,966.501,994.501,951.501,971.501,941.952,288,000
07 Mar 20242,009.002,022.501,962.001,966.001,936.542,695,500
06 Mar 20241,972.502,026.501,970.502,007.001,976.922,579,700
05 Mar 20241,908.001,997.001,879.501,967.501,938.013,775,200
04 Mar 20241,853.001,879.501,838.501,868.001,840.003,433,100
01 Mar 20241,799.001,880.501,791.501,852.501,824.743,151,500
29 Feb 20241,856.501,856.501,810.001,828.001,800.603,187,200
28 Feb 20241,890.501,911.001,842.501,876.501,848.383,959,300
27 Feb 20241,769.501,770.001,741.001,751.001,724.761,971,600
26 Feb 20241,800.001,816.001,759.001,759.001,732.641,863,400
22 Feb 20241,768.001,804.501,760.501,792.001,765.142,201,600
21 Feb 20241,757.001,786.001,747.001,755.501,729.192,271,000
20 Feb 20241,750.001,764.501,736.001,745.001,718.852,697,900
19 Feb 20241,766.001,791.501,741.501,759.501,733.132,817,800
16 Feb 20241,700.001,771.001,698.501,735.001,709.004,511,000
15 Feb 20241,691.001,699.501,632.001,696.001,670.583,893,800
14 Feb 20241,699.001,709.001,668.501,692.001,666.643,686,300
13 Feb 20241,561.001,725.001,561.001,707.001,681.4211,687,600
09 Feb 20241,558.001,558.001,557.501,558.001,534.653,821,000
08 Feb 20241,260.001,269.001,242.001,258.001,239.152,947,400
07 Feb 20241,225.501,256.001,218.001,242.001,223.392,001,100
06 Feb 20241,234.001,241.501,210.501,232.001,213.541,926,700
05 Feb 20241,227.001,251.501,223.501,241.001,222.402,376,300
02 Feb 20241,213.001,215.001,203.001,206.501,188.421,147,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...