UK markets close in 2 hours 48 minutes

Fujitec Co., Ltd. (6406.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,925.00+32.00 (+0.82%)
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20243,893.003,930.003,879.003,925.003,925.00140,800
30 Apr 20243,850.003,904.003,826.003,893.003,893.00121,400
26 Apr 20243,738.003,806.003,710.003,800.003,800.00140,600
25 Apr 20243,780.003,785.003,730.003,745.003,745.00103,400
24 Apr 20243,751.003,796.003,721.003,790.003,790.0099,600
23 Apr 20243,755.003,760.003,706.003,736.003,736.0079,000
22 Apr 20243,715.003,736.003,695.003,725.003,725.00104,000
19 Apr 20243,672.003,698.003,578.003,647.003,647.00192,100
18 Apr 20243,596.003,670.003,550.003,630.003,630.00140,200
17 Apr 20243,590.003,658.003,468.003,543.003,543.00191,000
16 Apr 20243,744.003,757.003,622.003,629.003,629.00129,400
15 Apr 20243,751.003,810.003,741.003,787.003,787.0088,300
12 Apr 20243,759.003,786.003,741.003,786.003,786.0067,900
11 Apr 20243,700.003,760.003,674.003,740.003,740.00104,200
10 Apr 20243,766.003,781.003,733.003,751.003,751.00109,800
09 Apr 20243,750.003,762.003,716.003,739.003,739.0096,700
08 Apr 20243,709.003,758.003,695.003,755.003,755.0094,300
05 Apr 20243,697.003,712.003,642.003,695.003,695.0088,100
04 Apr 20243,729.003,735.003,702.003,732.003,732.00119,400
03 Apr 20243,705.003,708.003,659.003,705.003,705.00147,400
02 Apr 20243,796.003,796.003,698.003,705.003,705.00148,400
01 Apr 20243,793.003,824.003,751.003,787.003,787.00102,700
29 Mar 20243,764.003,792.003,740.003,773.003,773.0075,600
28 Mar 20243,852.003,852.003,748.003,748.003,748.00354,400
28 Mar 202440 Dividend
27 Mar 20243,950.003,954.003,885.003,888.003,848.00453,300
26 Mar 20243,874.003,955.003,855.003,937.003,896.50369,600
25 Mar 20243,900.003,910.003,851.003,862.003,822.27330,100
22 Mar 20243,869.003,899.003,841.003,869.003,829.20266,700
21 Mar 20243,925.003,925.003,845.003,853.003,813.36272,900
19 Mar 20243,837.003,877.003,824.003,877.003,837.11207,800
18 Mar 20243,835.003,890.003,802.003,866.003,826.23233,900
15 Mar 20243,735.003,790.003,718.003,775.003,736.16221,900
14 Mar 20243,692.003,762.003,692.003,750.003,711.42247,100
13 Mar 20243,749.003,756.003,672.003,699.003,660.94128,400
12 Mar 20243,717.003,717.003,717.003,717.003,678.76167,100
11 Mar 20243,690.003,732.003,671.003,715.003,676.78222,900
08 Mar 20243,721.003,750.003,675.003,718.003,679.75273,000
07 Mar 20243,804.003,809.003,729.003,749.003,710.43306,400
06 Mar 20243,788.003,803.003,751.003,780.003,741.11205,000
05 Mar 20243,733.003,800.003,675.003,782.003,743.09230,600
04 Mar 20243,779.003,802.003,717.003,731.003,692.62444,600
01 Mar 20243,845.003,845.003,685.003,743.003,704.49449,700
29 Feb 20243,871.003,910.003,831.003,850.003,810.39491,200
28 Feb 20243,921.003,932.003,872.003,895.003,854.93272,400
27 Feb 20243,884.003,932.003,872.003,912.003,871.75177,200
26 Feb 20243,804.003,868.003,804.003,854.003,814.35183,900
22 Feb 20243,731.003,799.003,722.003,785.003,746.06157,000
21 Feb 20243,725.003,738.003,698.003,720.003,681.73183,200
20 Feb 20243,700.003,712.003,677.003,693.003,655.01121,800
19 Feb 20243,700.003,710.003,669.003,699.003,660.94161,300
16 Feb 20243,610.003,693.003,604.003,680.003,642.14214,800
15 Feb 20243,590.003,618.003,520.003,570.003,533.27183,600
14 Feb 20243,637.003,637.003,537.003,543.003,506.55211,300
13 Feb 20243,681.003,703.003,633.003,650.003,612.45205,000
09 Feb 20243,655.003,686.003,598.003,653.003,615.42167,400
08 Feb 20243,673.003,691.003,627.003,682.003,644.12151,900
07 Feb 20243,664.003,694.003,640.003,650.003,612.45144,300
06 Feb 20243,715.003,722.003,660.003,688.003,650.06129,700
05 Feb 20243,758.003,773.003,718.003,725.003,686.68106,700
02 Feb 20243,721.003,765.003,721.003,736.003,697.5694,000
01 Feb 20243,735.003,744.003,712.003,726.003,687.67141,500
31 Jan 20243,735.003,791.003,735.003,782.003,743.09109,900
30 Jan 20243,733.003,760.003,725.003,725.003,686.68104,200
29 Jan 20243,725.003,758.003,722.003,742.003,703.5098,200
26 Jan 20243,677.003,737.003,659.003,712.003,673.81133,500
25 Jan 20243,651.003,720.003,640.003,708.003,669.85116,500
24 Jan 20243,650.003,669.003,634.003,650.003,612.45117,000
23 Jan 20243,671.003,709.003,663.003,674.003,636.20123,900
22 Jan 20243,660.003,673.003,640.003,656.003,618.3993,100
19 Jan 20243,621.003,641.003,610.003,619.003,581.77146,200
18 Jan 20243,677.003,688.003,641.003,641.003,603.54116,200
17 Jan 20243,727.003,738.003,663.003,663.003,625.31142,800
16 Jan 20243,736.003,736.003,706.003,707.003,668.86117,200
15 Jan 20243,729.003,733.003,693.003,724.003,685.6926,700
12 Jan 20243,744.003,745.003,652.003,691.003,653.03190,400
11 Jan 20243,700.003,728.003,672.003,697.003,658.97187,000
10 Jan 20243,618.003,711.003,618.003,666.003,628.28191,900
09 Jan 20243,573.003,631.003,567.003,624.003,586.72195,700
05 Jan 20243,550.003,574.003,531.003,540.003,503.58263,400
04 Jan 20243,556.003,571.003,504.003,553.003,516.45172,200
29 Dec 20233,593.003,604.003,560.003,576.003,539.2195,100
28 Dec 20233,580.003,600.003,576.003,583.003,546.1479,100
27 Dec 20233,570.003,592.003,563.003,577.003,540.2085,900
26 Dec 20233,575.003,600.003,528.003,550.003,513.48112,000
25 Dec 20233,594.003,594.003,556.003,569.003,532.28157,100
22 Dec 20233,520.003,578.003,520.003,562.003,525.35471,800
21 Dec 20233,527.003,527.003,498.003,524.003,487.74382,100
20 Dec 20233,531.003,572.003,531.003,547.003,510.51129,600
19 Dec 20233,557.003,574.003,497.003,546.003,509.52135,600
18 Dec 20233,542.003,575.003,496.003,534.003,497.64178,700
15 Dec 20233,611.003,635.003,577.003,597.003,559.99226,800
14 Dec 20233,649.003,674.003,570.003,583.003,546.14209,900
13 Dec 20233,608.003,706.003,608.003,684.003,646.10275,700
12 Dec 20233,578.003,591.003,547.003,579.003,542.18218,200
11 Dec 20233,516.003,544.003,500.003,539.003,502.59188,000
08 Dec 20233,488.003,517.003,451.003,467.003,431.33305,200
07 Dec 20233,441.003,507.003,438.003,473.003,437.27177,500
06 Dec 20233,436.003,491.003,435.003,476.003,440.24159,400
05 Dec 20233,446.003,474.003,415.003,425.003,389.76191,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...