UK markets close in 5 hours 8 minutes

Fujitec Co.,Ltd. (6406.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,355.00-45.00 (-1.88%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20212,350.002,395.002,341.002,355.002,355.00115,600
26 Nov 20212,452.002,452.002,382.002,400.002,400.00108,300
25 Nov 20212,496.002,503.002,448.002,456.002,456.0076,900
24 Nov 20212,510.002,530.002,479.002,486.002,486.00108,700
22 Nov 20212,490.002,536.002,477.002,530.002,530.0061,100
19 Nov 20212,499.002,522.002,484.002,519.002,519.0086,700
18 Nov 20212,450.002,504.002,435.002,490.002,490.00134,200
17 Nov 20212,538.002,544.002,454.002,455.002,455.0096,900
16 Nov 20212,551.002,561.002,522.002,538.002,538.0082,600
15 Nov 20212,576.002,625.002,548.002,554.002,554.00113,800
12 Nov 20212,548.002,570.002,525.002,551.002,551.00194,300
11 Nov 20212,520.002,566.002,486.002,551.002,551.00170,300
10 Nov 20212,549.002,554.002,518.002,526.002,526.0078,500
09 Nov 20212,546.002,562.002,538.002,538.002,538.00121,800
08 Nov 20212,620.002,640.002,515.002,545.002,545.00118,200
05 Nov 20212,639.002,640.002,589.002,611.002,611.0092,400
04 Nov 20212,606.002,655.002,591.002,646.002,646.00207,000
02 Nov 20212,644.002,662.002,601.002,602.002,602.00140,300
01 Nov 20212,629.002,672.002,611.002,670.002,670.00136,200
29 Oct 20212,572.002,586.002,544.002,579.002,579.00149,600
28 Oct 20212,512.002,564.002,493.002,540.002,540.00742,500
27 Oct 20212,510.002,533.002,490.002,508.002,508.00121,100
26 Oct 20212,520.002,536.002,509.002,515.002,515.00129,200
25 Oct 20212,425.002,493.002,415.002,486.002,486.00257,300
22 Oct 20212,482.002,487.002,455.002,465.002,465.00168,600
21 Oct 20212,520.002,534.002,481.002,482.002,482.00145,500
20 Oct 20212,568.002,583.002,511.002,515.002,515.00175,000
19 Oct 20212,551.002,555.002,529.002,544.002,544.00142,900
18 Oct 20212,601.002,609.002,552.002,558.002,558.00167,000
15 Oct 20212,530.002,606.002,524.002,593.002,593.00211,600
14 Oct 20212,506.002,540.002,501.002,518.002,518.00236,500
13 Oct 20212,507.002,528.002,507.002,520.002,520.00133,900
12 Oct 20212,521.002,572.002,521.002,532.002,532.00145,500
11 Oct 20212,520.002,535.002,489.002,535.002,535.00101,900
08 Oct 20212,532.002,563.002,509.002,513.002,513.00158,800
07 Oct 20212,466.002,520.002,466.002,482.002,482.00165,600
06 Oct 20212,455.002,524.002,440.002,451.002,451.00176,800
05 Oct 20212,452.002,458.002,400.002,422.002,422.00385,900
04 Oct 20212,543.002,546.002,495.002,508.002,508.00124,800
01 Oct 20212,578.002,591.002,496.002,507.002,507.00161,600
30 Sept 20212,633.002,658.002,608.002,611.002,611.00113,900
29 Sept 20212,649.002,651.002,596.002,633.002,633.00176,000
29 Sept 202125 Dividend
28 Sept 20212,757.002,768.002,698.002,718.002,693.00161,100
27 Sept 20212,860.002,862.002,781.002,784.002,758.39128,500
24 Sept 20212,849.002,871.002,841.002,859.002,832.70238,400
22 Sept 20212,863.002,863.002,799.002,801.002,775.24129,700
21 Sept 20212,866.002,886.002,836.002,864.002,837.66127,700
17 Sept 20212,924.002,954.002,900.002,928.002,901.07193,200
16 Sept 20212,907.002,938.002,891.002,928.002,901.07132,300
15 Sept 20212,953.002,975.002,915.002,934.002,907.01133,200
14 Sept 20212,945.002,991.002,927.002,991.002,963.49157,600
13 Sept 20212,955.002,969.002,919.002,954.002,926.83188,100
10 Sept 20212,985.003,015.002,960.003,015.002,987.27219,600
09 Sept 20213,035.003,045.002,990.003,025.002,997.18115,300
08 Sept 20213,040.003,085.003,025.003,075.003,046.72121,100
07 Sept 20213,065.003,070.002,995.003,040.003,012.04196,600
06 Sept 20212,957.002,993.002,947.002,992.002,964.48124,100
03 Sept 20212,860.002,909.002,847.002,900.002,873.33155,900
02 Sept 20212,746.002,828.002,739.002,818.002,792.08147,100
01 Sept 20212,684.002,759.002,678.002,759.002,733.62107,300
31 Aug 20212,682.002,736.002,666.002,709.002,684.08105,500
30 Aug 20212,713.002,740.002,697.002,733.002,707.86107,700
27 Aug 20212,664.002,725.002,664.002,699.002,674.1791,400
26 Aug 20212,682.002,691.002,665.002,683.002,658.3267,200
25 Aug 20212,683.002,711.002,677.002,685.002,660.30102,200
24 Aug 20212,665.002,696.002,658.002,683.002,658.32119,900
23 Aug 20212,650.002,710.002,650.002,700.002,675.1776,900
20 Aug 20212,614.002,638.002,596.002,618.002,593.9254,500
19 Aug 20212,638.002,644.002,598.002,614.002,589.9668,000
18 Aug 20212,615.002,661.002,611.002,653.002,628.6088,800
17 Aug 20212,637.002,660.002,619.002,634.002,609.7787,500
16 Aug 20212,656.002,678.002,591.002,610.002,585.9978,400
13 Aug 20212,647.002,680.002,611.002,659.002,634.5456,100
12 Aug 20212,600.002,644.002,590.002,634.002,609.7789,300
11 Aug 20212,624.002,624.002,575.002,607.002,583.02154,700
10 Aug 20212,580.002,687.002,561.002,635.002,610.76157,900
06 Aug 20212,650.002,677.002,567.002,580.002,556.27131,300
05 Aug 20212,516.002,598.002,499.002,594.002,570.14202,000
04 Aug 20212,548.002,556.002,489.002,517.002,493.8572,500
03 Aug 20212,524.002,532.002,498.002,525.002,501.7845,700
02 Aug 20212,437.002,522.002,435.002,511.002,487.9090,800
30 Jul 20212,454.002,454.002,413.002,422.002,399.7263,900
29 Jul 20212,420.002,450.002,399.002,449.002,426.4762,200
28 Jul 20212,405.002,416.002,388.002,402.002,379.9168,300
27 Jul 20212,487.002,487.002,454.002,461.002,438.3650,600
26 Jul 20212,474.002,488.002,456.002,463.002,440.3544,100
21 Jul 20212,388.002,411.002,377.002,402.002,379.9158,500
20 Jul 20212,361.002,383.002,345.002,372.002,350.1876,400
19 Jul 20212,392.002,415.002,360.002,360.002,338.2992,000
16 Jul 20212,425.002,461.002,425.002,439.002,416.5744,200
15 Jul 20212,512.002,516.002,418.002,425.002,402.70108,600
14 Jul 20212,503.002,579.002,491.002,548.002,524.56124,700
13 Jul 20212,507.002,536.002,494.002,518.002,494.84113,100
12 Jul 20212,450.002,487.002,439.002,474.002,451.2470,400
09 Jul 20212,370.002,392.002,330.002,386.002,364.05153,700
08 Jul 20212,456.002,464.002,409.002,409.002,386.8499,900
07 Jul 20212,489.002,502.002,469.002,471.002,448.2756,900
06 Jul 20212,512.002,539.002,499.002,536.002,512.6732,600
05 Jul 20212,477.002,523.002,460.002,513.002,489.8959,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...