UK markets closed

Fujikura Ltd. (5803.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,224.00-4.00 (-0.12%)
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202426.5 Dividend
27 Mar 20242,194.502,208.502,142.502,168.502,142.002,827,600
26 Mar 20242,158.002,228.002,135.002,211.502,184.472,298,100
25 Mar 20242,148.002,233.502,140.002,172.002,145.463,504,900
22 Mar 20242,113.502,162.002,099.002,148.002,121.752,549,700
21 Mar 20242,099.502,130.002,081.502,097.502,071.871,887,000
19 Mar 20242,005.502,057.002,002.002,054.502,029.392,136,700
18 Mar 20241,946.502,017.501,939.002,017.001,992.351,945,000
15 Mar 20241,904.001,967.001,897.001,935.501,911.852,139,100
14 Mar 20241,934.001,949.001,916.001,920.001,896.541,939,400
13 Mar 20241,930.001,934.001,864.001,902.001,878.762,142,400
12 Mar 20241,911.001,918.001,863.501,897.001,873.822,034,500
11 Mar 20241,925.001,929.501,876.001,898.001,874.812,190,900
08 Mar 20241,966.501,994.501,951.501,971.501,947.412,288,000
07 Mar 20242,009.002,022.501,962.001,966.001,941.972,695,500
06 Mar 20241,972.502,026.501,970.502,007.001,982.472,579,700
05 Mar 20241,908.001,997.001,879.501,967.501,943.463,775,200
04 Mar 20241,853.001,879.501,838.501,868.001,845.173,433,100
01 Mar 20241,799.001,880.501,791.501,852.501,829.863,151,500
29 Feb 20241,856.501,856.501,810.001,828.001,805.663,187,200
28 Feb 20241,890.501,911.001,842.501,876.501,853.573,959,300
27 Feb 20241,769.501,770.001,741.001,751.001,729.601,971,600
26 Feb 20241,800.001,816.001,759.001,759.001,737.501,863,400
22 Feb 20241,768.001,804.501,760.501,792.001,770.102,201,600
21 Feb 20241,757.001,786.001,747.001,755.501,734.052,271,000
20 Feb 20241,750.001,764.501,736.001,745.001,723.682,697,900
19 Feb 20241,766.001,791.501,741.501,759.501,738.002,817,800
16 Feb 20241,700.001,771.001,698.501,735.001,713.804,511,000
15 Feb 20241,691.001,699.501,632.001,696.001,675.273,893,800
14 Feb 20241,699.001,709.001,668.501,692.001,671.323,686,300
13 Feb 20241,561.001,725.001,561.001,707.001,686.1411,687,600
09 Feb 20241,558.001,558.001,557.501,558.001,538.963,821,000
08 Feb 20241,260.001,269.001,242.001,258.001,242.632,947,400
07 Feb 20241,225.501,256.001,218.001,242.001,226.822,001,100
06 Feb 20241,234.001,241.501,210.501,232.001,216.941,926,700
05 Feb 20241,227.001,251.501,223.501,241.001,225.832,376,300
02 Feb 20241,213.001,215.001,203.001,206.501,191.761,147,900
01 Feb 20241,206.001,209.501,195.501,202.501,187.801,880,400
31 Jan 20241,190.001,226.001,183.001,223.501,208.553,043,100
30 Jan 20241,190.001,192.001,174.001,178.001,163.60881,200
29 Jan 20241,164.001,188.501,163.001,177.501,163.111,538,900
26 Jan 20241,185.001,185.001,161.001,165.001,150.762,139,800
25 Jan 20241,191.001,204.501,186.501,195.001,180.401,321,600
24 Jan 20241,207.001,212.001,184.501,193.001,178.421,286,900
23 Jan 20241,195.001,222.501,192.501,197.001,182.371,786,500
22 Jan 20241,190.001,193.001,183.501,189.501,174.961,322,500
19 Jan 20241,186.001,194.501,172.001,180.501,166.071,151,500
18 Jan 20241,159.501,174.501,154.501,167.001,152.741,309,400
17 Jan 20241,172.001,202.001,164.501,164.501,150.272,568,800
16 Jan 20241,148.001,161.001,143.501,156.001,141.871,480,400
15 Jan 20241,140.001,148.001,138.001,144.001,130.02225,100
12 Jan 20241,150.001,150.001,121.501,129.001,115.202,047,400
11 Jan 20241,131.501,142.501,128.501,137.001,123.111,810,200
10 Jan 20241,094.001,119.001,092.501,116.001,102.361,815,600
09 Jan 20241,115.501,119.501,091.001,101.501,088.042,079,800
05 Jan 20241,120.001,134.501,112.001,112.001,098.411,725,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...