UK markets open in 5 hours 10 minutes
NIKKEI 225
38,276.16 +73.79 (+0.19%) HANG SENG
18,341.74 +27.88 (+0.15%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,318.40 -3.90 (-0.17%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,196.79 -870.14 (-1.74%)
Fujikura Ltd. (FJK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 265 |
| 07 May 2024 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 630 |
| 06 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 May 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 20 |
| 30 Apr 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 150 |
| 29 Apr 2024 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 903 |
| 26 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 600 |
| 19 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 18 Apr 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 2 |
| 17 Apr 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 20 |
| 16 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Apr 2024 | 16.00 | 16.80 | 16.00 | 16.60 | 16.60 | 2,035 |
| 10 Apr 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 327 |
| 09 Apr 2024 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 590 |
| 08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 05 Apr 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 75 |
| 04 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 362 |
| 03 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 250 |
| 02 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 28 Mar 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 375 |
| 28 Mar 2024 | 26.5 Dividend | |||||
| 27 Mar 2024 | 13.00 | 13.40 | 13.00 | 13.40 | -13.10 | 50 |
| 26 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.50 | -13.20 | 21 |
| 25 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -12.81 | - |
| 22 Mar 2024 | 13.00 | 13.30 | 13.00 | 13.30 | -13.00 | 20 |
| 21 Mar 2024 | 12.50 | 12.80 | 12.50 | 12.80 | -12.51 | 399 |
| 20 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -12.42 | - |
| 19 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -12.12 | - |
| 18 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.83 | - |
| 15 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -11.63 | - |
| 14 Mar 2024 | 11.80 | 12.00 | 11.70 | 12.00 | -11.73 | 710 |
| 13 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -11.44 | - |
| 12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -11.34 | - |
| 11 Mar 2024 | 11.70 | 11.80 | 11.70 | 11.80 | -11.54 | 13 |
| 08 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -11.83 | - |
| 07 Mar 2024 | 12.00 | 12.40 | 12.00 | 12.30 | -12.02 | 107 |
| 06 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -11.93 | - |
| 05 Mar 2024 | 12.00 | 12.00 | 11.70 | 11.80 | -11.54 | 16,479 |
| 04 Mar 2024 | 11.30 | 11.60 | 11.30 | 11.60 | -11.34 | 45 |
| 01 Mar 2024 | 11.30 | 11.50 | 11.30 | 11.50 | -11.24 | 95 |
| 29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -10.95 | - |
| 28 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | -11.34 | 200 |
| 27 Feb 2024 | 10.60 | 10.80 | 10.60 | 10.80 | -10.56 | 317 |
| 26 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
| 23 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -10.66 | - |
| 22 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -10.66 | - |
| 21 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
| 20 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
| 19 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -10.56 | - |
| 16 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -10.46 | - |
| 15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -10.17 | - |
| 14 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -10.07 | - |
| 13 Feb 2024 | 10.60 | 10.60 | 10.40 | 10.40 | -10.17 | 491 |
| 12 Feb 2024 | 9.90 | 9.90 | 9.70 | 9.70 | -9.48 | 2,550 |
| 09 Feb 2024 | 9.60 | 10.00 | 9.40 | 9.40 | -9.19 | 1,400 |
| 08 Feb 2024 | 7.70 | 8.40 | 7.70 | 8.40 | -8.21 | 1,032 |
| 07 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | -7.53 | - |
| 06 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -7.48 | - |
| 05 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -7.63 | - |
| 02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -7.33 | - |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -7.33 | - |
| 31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -7.43 | - |
| 30 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -7.14 | - |
| 29 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | -7.14 | - |
| 26 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
| 25 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -7.19 | - |
| 24 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -7.19 | - |
| 23 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | -7.19 | - |
| 22 Jan 2024 | 7.30 | 7.45 | 7.30 | 7.45 | -7.28 | 675 |
| 19 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | -7.09 | - |
| 18 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
| 17 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
| 16 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
| 15 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | -7.04 | - |
| 12 Jan 2024 | 7.00 | 7.20 | 7.00 | 7.20 | -7.04 | 100 |
| 11 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -6.89 | - |
| 10 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -6.84 | - |
| 09 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | -6.75 | - |
| 08 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | -6.75 | - |
| 05 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | -6.79 | - |
| 04 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | -6.89 | - |
| 03 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | -6.75 | - |
| 02 Jan 2024 | 6.90 | 7.05 | 6.90 | 7.05 | -6.89 | 156 |
| 29 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | -6.70 | - |
| 28 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | -6.70 | - |
| 27 Dec 2023 | 6.80 | 6.80 | 6.75 | 6.75 | -6.60 | 626 |
| 22 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | -6.65 | - |
| 21 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | -6.65 | 190 |
| 20 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | -6.70 | - |
| 19 Dec 2023 | 6.60 | 6.60 | 6.60 | 6.60 | -6.45 | - |
| 18 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | -6.50 | - |
| 15 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | -6.55 | - |
| 14 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | -6.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.