UK markets close in 2 hours 46 minutes

Fuji Kyuko Co., Ltd. (9010.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,080.00+35.00 (+1.15%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20243,055.003,140.003,055.003,080.003,080.00109,800
31 May 20243,025.003,045.003,005.003,045.003,045.00117,900
30 May 20242,985.002,992.002,947.002,992.002,992.00157,800
29 May 20243,060.003,060.003,000.003,010.003,010.00118,800
28 May 20243,070.003,105.003,050.003,070.003,070.0080,600
27 May 20243,045.003,085.003,030.003,070.003,070.0079,400
24 May 20243,050.003,110.003,020.003,075.003,075.00157,600
23 May 20243,130.003,130.003,080.003,100.003,100.00220,000
22 May 20243,200.003,200.003,150.003,150.003,150.00126,800
21 May 20243,220.003,230.003,195.003,205.003,205.00110,500
20 May 20243,240.003,285.003,225.003,235.003,235.00112,500
17 May 20243,230.003,270.003,215.003,245.003,245.00131,400
16 May 20243,300.003,300.003,235.003,260.003,260.00133,500
15 May 20243,380.003,395.003,305.003,305.003,305.0081,000
14 May 20243,335.003,405.003,330.003,365.003,365.00129,600
13 May 20243,370.003,400.003,320.003,365.003,365.00126,200
10 May 20243,530.003,530.003,405.003,430.003,430.00123,500
09 May 20243,455.003,490.003,365.003,460.003,460.00292,300
08 May 20243,310.003,390.003,300.003,315.003,315.00186,300
07 May 20243,330.003,355.003,295.003,310.003,310.00163,700
02 May 20243,380.003,380.003,270.003,285.003,285.00151,000
01 May 20243,350.003,395.003,350.003,360.003,360.0092,100
30 Apr 20243,445.003,445.003,340.003,375.003,375.00155,100
26 Apr 20243,370.003,460.003,345.003,450.003,450.00182,500
25 Apr 20243,500.003,500.003,420.003,420.003,420.00163,600
24 Apr 20243,540.003,545.003,460.003,520.003,520.00137,600
23 Apr 20243,565.003,575.003,535.003,545.003,545.0065,500
22 Apr 20243,540.003,600.003,500.003,585.003,585.00105,200
19 Apr 20243,565.003,565.003,445.003,485.003,485.00105,700
18 Apr 20243,530.003,605.003,530.003,575.003,575.0088,800
17 Apr 20243,560.003,575.003,515.003,540.003,540.0099,300
16 Apr 20243,615.003,615.003,540.003,560.003,560.00119,400
15 Apr 20243,635.003,670.003,630.003,645.003,645.0063,300
12 Apr 20243,635.003,740.003,635.003,675.003,675.00106,900
11 Apr 20243,665.003,670.003,620.003,630.003,630.0069,400
10 Apr 20243,685.003,710.003,670.003,695.003,695.0060,100
09 Apr 20243,700.003,730.003,670.003,685.003,685.0073,300
08 Apr 20243,725.003,735.003,680.003,700.003,700.0077,700
05 Apr 20243,610.003,745.003,595.003,720.003,720.00177,000
04 Apr 20243,715.003,730.003,650.003,650.003,650.00129,600
03 Apr 20243,750.003,775.003,700.003,710.003,710.00146,600
02 Apr 20243,900.003,900.003,785.003,805.003,805.00150,800
01 Apr 20243,955.003,975.003,910.003,910.003,910.0088,000
29 Mar 20243,910.003,965.003,895.003,935.003,935.0051,600
28 Mar 20243,990.004,030.003,875.003,905.003,905.00203,300
28 Mar 202426 Dividend
27 Mar 20244,010.004,040.003,955.003,965.003,939.00288,900
26 Mar 20244,005.004,025.003,910.003,940.003,914.16172,800
25 Mar 20244,050.004,090.004,025.004,030.004,003.57129,900
22 Mar 20244,000.004,080.004,000.004,065.004,038.34185,300
21 Mar 20244,075.004,075.003,985.003,990.003,963.84120,600
19 Mar 20243,960.004,040.003,930.004,035.004,008.54131,100
18 Mar 20243,930.004,020.003,905.003,985.003,958.87160,600
15 Mar 20243,940.003,960.003,865.003,910.003,884.36136,300
14 Mar 20243,920.003,960.003,865.003,940.003,914.16136,900
13 Mar 20243,925.003,995.003,890.003,970.003,943.97145,600
12 Mar 20243,870.003,950.003,780.003,935.003,909.20143,300
11 Mar 20243,870.003,890.003,815.003,870.003,844.62121,800
08 Mar 20243,940.003,940.003,860.003,895.003,869.46143,100
07 Mar 20244,000.004,010.003,955.003,980.003,953.90128,800
06 Mar 20243,905.003,990.003,890.003,980.003,953.90128,700
05 Mar 20243,920.003,935.003,870.003,900.003,874.4376,100
04 Mar 20243,990.003,990.003,920.003,935.003,909.2089,900
01 Mar 20243,975.003,980.003,920.003,960.003,934.03103,200
29 Feb 20243,930.003,990.003,885.003,985.003,958.87131,500
28 Feb 20243,940.003,940.003,940.003,940.003,914.1610,100
27 Feb 20243,905.003,945.003,830.003,915.003,889.33148,100
26 Feb 20243,845.003,880.003,805.003,850.003,824.75177,400
22 Feb 20243,860.003,905.003,825.003,850.003,824.75137,100
21 Feb 20243,870.003,870.003,810.003,855.003,829.72102,000
20 Feb 20243,980.003,980.003,870.003,880.003,854.56121,500
19 Feb 20243,840.003,995.003,825.003,960.003,934.03190,100
16 Feb 20243,775.003,845.003,760.003,815.003,789.98147,500
15 Feb 20243,950.003,950.003,730.003,770.003,745.28259,000
14 Feb 20244,075.004,090.003,900.003,900.003,874.43220,100
13 Feb 20244,020.004,115.003,965.004,115.004,088.02258,600
09 Feb 20244,040.004,080.003,960.004,000.003,973.77281,600
08 Feb 20244,015.004,090.003,925.004,005.003,978.74552,000
07 Feb 20244,345.004,400.004,265.004,365.004,336.38255,200
06 Feb 20244,400.004,410.004,330.004,330.004,301.61123,900
05 Feb 20244,375.004,430.004,340.004,380.004,351.28123,300
02 Feb 20244,310.004,380.004,270.004,320.004,291.67127,100
01 Feb 20244,325.004,365.004,270.004,300.004,271.80135,600
31 Jan 20244,405.004,415.004,320.004,380.004,351.28150,700
30 Jan 20244,425.004,495.004,410.004,435.004,405.9278,500
29 Jan 20244,450.004,460.004,410.004,430.004,400.9559,100
26 Jan 20244,485.004,485.004,415.004,425.004,395.9872,100
25 Jan 20244,400.004,515.004,400.004,485.004,455.5987,700
24 Jan 20244,500.004,510.004,415.004,415.004,386.0572,600
23 Jan 20244,595.004,595.004,505.004,525.004,495.3363,700
22 Jan 20244,485.004,580.004,435.004,560.004,530.1095,700
19 Jan 20244,570.004,590.004,450.004,500.004,470.49132,200
18 Jan 20244,665.004,670.004,525.004,540.004,510.23112,600
17 Jan 20244,720.004,770.004,675.004,675.004,644.34106,000
16 Jan 20244,765.004,835.004,700.004,715.004,684.08122,300
15 Jan 20244,730.004,730.004,565.004,585.004,554.9345,100
12 Jan 20244,700.004,755.004,670.004,725.004,694.02144,600
11 Jan 20244,620.004,690.004,610.004,690.004,659.25173,700
10 Jan 20244,480.004,630.004,480.004,590.004,559.90201,700
09 Jan 20244,315.004,490.004,300.004,480.004,450.62263,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...