UK markets open in 6 hours 36 minutes

Fujitec Co., Ltd. (6406.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,603.00+26.00 (+1.01%)
As of 09:04AM JST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
25 May 20222,577.002,610.002,571.002,603.002,603.0026,800
24 May 20222,567.002,596.002,554.002,577.002,577.00450,600
23 May 20222,526.002,580.002,516.002,554.002,554.00458,700
20 May 20222,525.002,538.002,477.002,514.002,514.00474,100
19 May 20222,415.002,462.002,402.002,461.002,461.00255,300
18 May 20222,490.002,522.002,440.002,461.002,461.00287,500
17 May 20222,502.002,515.002,425.002,457.002,457.00337,000
16 May 20222,586.002,597.002,451.002,500.002,500.00420,600
13 May 20222,496.002,579.002,493.002,562.002,562.00358,800
12 May 20222,512.002,514.002,469.002,492.002,492.00425,200
11 May 20222,562.002,571.002,546.002,560.002,560.00521,200
10 May 20222,612.002,622.002,584.002,595.002,595.00494,200
09 May 20222,689.002,700.002,622.002,643.002,643.00397,500
06 May 20222,747.002,760.002,702.002,728.002,728.00529,900
02 May 20222,721.002,764.002,697.002,713.002,713.00418,200
28 Apr 20222,765.002,831.002,757.002,813.002,813.00206,500
27 Apr 20222,765.002,791.002,736.002,762.002,762.00941,300
26 Apr 20222,891.002,891.002,799.002,815.002,815.00619,500
25 Apr 20222,922.002,940.002,882.002,904.002,904.00213,400
22 Apr 20222,950.002,950.002,892.002,947.002,947.00291,700
21 Apr 20222,926.002,969.002,911.002,950.002,950.00173,300
20 Apr 20222,987.002,993.002,919.002,930.002,930.00174,700
19 Apr 20222,947.002,964.002,913.002,945.002,945.00164,600
18 Apr 20222,906.002,925.002,847.002,897.002,897.00154,100
15 Apr 20222,945.002,992.002,932.002,978.002,978.00133,100
14 Apr 20223,025.003,040.002,977.002,992.002,992.00181,900
13 Apr 20222,950.003,015.002,938.003,015.003,015.00245,700
12 Apr 20223,000.003,010.002,832.002,938.002,938.00486,400
11 Apr 20223,035.003,090.002,996.003,000.003,000.00349,200
08 Apr 20223,050.003,060.002,961.002,999.002,999.00937,500
07 Apr 20223,080.003,090.003,040.003,060.003,060.00199,900
06 Apr 20223,235.003,240.003,115.003,125.003,125.00357,200
05 Apr 20223,210.003,250.003,190.003,240.003,240.00278,800
04 Apr 20223,110.003,195.003,105.003,190.003,190.00190,100
01 Apr 20223,110.003,130.003,045.003,110.003,110.00256,900
31 Mar 20223,130.003,210.003,100.003,150.003,150.00313,600
30 Mar 20223,190.003,195.003,095.003,125.003,125.00372,500
30 Mar 202245 Dividend
29 Mar 20223,160.003,235.003,130.003,230.003,185.00557,200
28 Mar 20223,130.003,160.003,110.003,145.003,101.18483,500
25 Mar 20223,110.003,165.003,095.003,135.003,091.32728,300
24 Mar 20223,000.003,085.002,995.003,070.003,027.23265,700
23 Mar 20222,993.003,060.002,977.003,045.003,002.58278,500
22 Mar 20222,901.002,968.002,894.002,962.002,920.73258,300
18 Mar 20222,926.002,926.002,877.002,903.002,862.56574,300
17 Mar 20222,876.002,945.002,851.002,931.002,890.17235,900
16 Mar 20222,788.002,854.002,773.002,826.002,786.63210,100
15 Mar 20222,837.002,866.002,747.002,782.002,743.24291,500
14 Mar 20222,793.002,859.002,779.002,837.002,797.48275,000
11 Mar 20222,782.002,807.002,710.002,771.002,732.39530,200
10 Mar 20222,730.002,794.002,730.002,788.002,749.16254,100
09 Mar 20222,707.002,760.002,658.002,668.002,630.83226,400
08 Mar 20222,741.002,773.002,682.002,695.002,657.45195,400
07 Mar 20222,759.002,799.002,745.002,773.002,734.37390,400
04 Mar 20222,851.002,880.002,785.002,808.002,768.88441,900
03 Mar 20222,850.002,875.002,837.002,850.002,810.29222,300
02 Mar 20222,894.002,919.002,812.002,833.002,793.53477,900
01 Mar 20222,772.002,786.002,724.002,757.002,718.59175,400
28 Feb 20222,722.002,810.002,713.002,745.002,706.76392,500
25 Feb 20222,697.002,706.002,634.002,700.002,662.38423,500
24 Feb 20222,679.002,697.002,637.002,661.002,623.93152,600
22 Feb 20222,637.002,694.002,637.002,686.002,648.58104,200
21 Feb 20222,629.002,703.002,629.002,693.002,655.48128,900
18 Feb 20222,655.002,660.002,608.002,658.002,620.97139,100
17 Feb 20222,689.002,705.002,663.002,692.002,654.50130,400
16 Feb 20222,605.002,680.002,605.002,670.002,632.8099,300
15 Feb 20222,685.002,707.002,574.002,589.002,552.93223,200
14 Feb 20222,610.002,693.002,602.002,670.002,632.80165,700
10 Feb 20222,600.002,621.002,585.002,611.002,574.62339,300
09 Feb 20222,600.002,600.002,532.002,564.002,528.28181,400
08 Feb 20222,670.002,701.002,648.002,648.002,611.11158,600
07 Feb 20222,679.002,718.002,673.002,700.002,662.38123,000
04 Feb 20222,700.002,713.002,664.002,700.002,662.38120,800
03 Feb 20222,703.002,725.002,674.002,691.002,653.51135,100
02 Feb 20222,710.002,727.002,688.002,712.002,674.22227,500
01 Feb 20222,740.002,764.002,702.002,703.002,665.34161,800
31 Jan 20222,701.002,722.002,680.002,707.002,669.29150,200
28 Jan 20222,710.002,737.002,670.002,686.002,648.58175,400
27 Jan 20222,701.002,710.002,637.002,665.002,627.87235,400
26 Jan 20222,700.002,713.002,657.002,663.002,625.9083,600
25 Jan 20222,658.002,693.002,614.002,688.002,650.55226,100
24 Jan 20222,679.002,719.002,673.002,700.002,662.38183,000
21 Jan 20222,685.002,703.002,651.002,693.002,655.48258,500
20 Jan 20222,673.002,710.002,652.002,700.002,662.38295,800
19 Jan 20222,640.002,689.002,635.002,672.002,634.77291,700
18 Jan 20222,669.002,681.002,621.002,653.002,616.04169,200
17 Jan 20222,574.002,661.002,548.002,655.002,618.01253,000
14 Jan 20222,540.002,540.002,479.002,519.002,483.91181,200
13 Jan 20222,587.002,587.002,542.002,558.002,522.36130,900
12 Jan 20222,484.002,561.002,475.002,556.002,520.39122,000
11 Jan 20222,505.002,510.002,429.002,446.002,411.9285,300
07 Jan 20222,533.002,555.002,493.002,511.002,476.02101,900
06 Jan 20222,569.002,582.002,507.002,509.002,474.0494,400
05 Jan 20222,584.002,596.002,553.002,586.002,549.97122,200
04 Jan 20222,570.002,580.002,531.002,560.002,524.33134,800
30 Dec 20212,513.002,526.002,503.002,520.002,484.8972,800
29 Dec 20212,518.002,536.002,507.002,524.002,488.8484,900
28 Dec 20212,510.002,531.002,497.002,524.002,488.8479,700
27 Dec 20212,467.002,479.002,436.002,470.002,435.5961,800
24 Dec 20212,485.002,488.002,468.002,470.002,435.5960,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...