Tokyo - Delayed Quote JPY

Fujitec Co., Ltd. (6406.T)

5,680.00
-121.00
(-2.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20255,684.005,871.005,649.005,680.005,680.00179,500
May 14, 20255,771.005,838.005,708.005,801.005,801.00143,900
May 13, 20255,863.005,890.005,757.005,819.005,819.00129,800
May 12, 20255,757.005,793.005,703.005,793.005,793.0088,000
May 9, 20255,670.005,759.005,661.005,718.005,718.00120,300
May 8, 20255,595.005,659.005,574.005,659.005,659.00202,500
May 7, 20255,643.005,667.005,552.005,598.005,598.00153,800
May 2, 20255,603.005,645.005,563.005,600.005,600.0091,800
May 1, 20255,610.005,635.005,581.005,617.005,617.0076,500
Apr 30, 20255,529.005,626.005,523.005,600.005,600.00156,300
Apr 28, 20255,463.005,557.005,453.005,539.005,539.00111,100
Apr 25, 20255,564.005,600.005,463.005,463.005,463.0094,400
Apr 24, 20255,656.005,669.005,505.005,534.005,534.0085,300
Apr 23, 20255,718.005,742.005,653.005,653.005,653.0088,300
Apr 22, 20255,643.005,703.005,612.005,638.005,638.00110,100
Apr 21, 20255,666.005,715.005,580.005,621.005,621.0075,100
Apr 18, 20255,693.005,755.005,673.005,711.005,711.00123,200
Apr 17, 20255,549.005,640.005,517.005,615.005,615.0085,100
Apr 16, 20255,580.005,650.005,542.005,557.005,557.0083,700
Apr 15, 20255,639.005,678.005,558.005,558.005,558.0063,700
Apr 14, 20255,543.005,635.005,539.005,539.005,539.00124,100
Apr 11, 20255,457.005,518.005,410.005,486.005,486.00153,500
Apr 10, 20255,556.005,775.005,556.005,731.005,731.00243,000
Apr 9, 20255,470.005,518.005,336.005,386.005,386.00199,800
Apr 8, 20255,384.005,596.005,384.005,525.005,525.00227,900
Apr 7, 20255,297.005,450.005,200.005,260.005,260.00324,500
Apr 4, 20255,630.005,668.005,541.005,631.005,631.00205,300
Apr 3, 20255,666.005,730.005,607.005,725.005,725.00179,400
Apr 2, 20255,900.005,901.005,755.005,801.005,801.00152,300
Apr 1, 20255,946.005,994.005,919.005,922.005,922.00184,700
Mar 31, 20255,934.005,991.005,896.005,907.005,907.00234,600
Mar 28, 2025 90 Dividend
Mar 28, 20256,107.006,200.005,997.006,034.006,034.00274,300
Mar 27, 20256,290.006,309.006,168.006,199.006,109.00426,600
Mar 26, 20256,472.006,472.006,275.006,316.006,224.30273,500
Mar 25, 20256,333.006,450.006,229.006,435.006,341.57239,700
Mar 24, 20256,099.006,408.006,061.006,283.006,191.78423,400
Mar 21, 20255,986.006,097.005,947.006,097.006,008.481,589,700
Mar 19, 20256,036.006,065.006,010.006,028.005,940.48190,300
Mar 18, 20256,005.006,038.005,965.006,002.005,914.86156,700
Mar 17, 20255,910.005,990.005,906.005,932.005,845.88207,200
Mar 14, 20255,763.005,884.005,729.005,845.005,760.14225,300
Mar 13, 20255,814.005,871.005,800.005,817.005,732.55199,200
Mar 12, 20255,742.005,794.005,658.005,775.005,691.16194,100
Mar 11, 20255,658.005,770.005,617.005,717.005,634.00267,300
Mar 10, 20255,760.005,773.005,696.005,710.005,627.10140,200
Mar 7, 20255,750.005,807.005,738.005,738.005,654.69186,000
Mar 6, 20255,797.005,875.005,773.005,842.005,757.18111,100
Mar 5, 20255,805.005,812.005,745.005,750.005,666.52158,600
Mar 4, 20255,770.005,833.005,742.005,800.005,715.79137,500
Mar 3, 20255,835.005,906.005,733.005,755.005,671.45187,700
Feb 28, 20255,800.005,860.005,712.005,778.005,694.11209,500
Feb 27, 20255,870.005,873.005,813.005,837.005,752.26123,900
Feb 26, 20255,811.005,896.005,754.005,876.005,790.69161,300
Feb 25, 20255,751.005,834.005,750.005,811.005,726.63203,000
Feb 21, 20255,800.005,946.005,719.005,872.005,786.75240,200
Feb 20, 20255,709.005,768.005,701.005,750.005,666.52141,400
Feb 19, 20255,750.005,789.005,737.005,763.005,679.3389,400
Feb 18, 20255,750.005,796.005,748.005,795.005,710.87106,300
Feb 17, 20255,806.005,820.005,769.005,782.005,698.0587,400
Feb 14, 20255,780.005,848.005,753.005,778.005,694.11168,000
Feb 13, 20255,840.005,872.005,777.005,810.005,725.65141,300
Feb 12, 20255,850.005,850.005,732.005,810.005,725.65178,300
Feb 10, 20255,806.005,902.005,752.005,819.005,734.52199,200
Feb 7, 20255,684.006,010.005,648.005,897.005,811.38329,300
Feb 6, 20255,851.005,962.005,818.005,828.005,743.39163,100
Feb 5, 20255,907.005,977.005,870.005,907.005,821.24169,400
Feb 4, 20255,940.005,982.005,869.005,889.005,803.50143,000
Feb 3, 20255,893.005,934.005,847.005,896.005,810.40145,800
Jan 31, 20255,927.005,950.005,882.005,924.005,837.9987,300
Jan 30, 20255,900.005,922.005,856.005,908.005,822.22134,300
Jan 29, 20255,833.005,911.005,819.005,874.005,788.72113,100
Jan 28, 20255,700.005,823.005,688.005,811.005,726.63119,500
Jan 27, 20255,744.005,777.005,720.005,766.005,682.2959,600
Jan 24, 20255,862.005,899.005,743.005,757.005,673.42108,600
Jan 23, 20255,770.005,855.005,751.005,812.005,727.62112,100
Jan 22, 20255,715.005,803.005,690.005,770.005,686.23151,200
Jan 21, 20255,624.005,672.005,590.005,662.005,579.8087,100
Jan 20, 20255,630.005,676.005,599.005,615.005,533.4877,300
Jan 17, 20255,532.005,638.005,532.005,638.005,556.14129,100
Jan 16, 20255,664.005,708.005,610.005,632.005,550.23156,100
Jan 15, 20255,670.005,708.005,591.005,664.005,581.77155,800
Jan 14, 20255,790.005,800.005,662.005,700.005,617.24199,200
Jan 10, 20255,820.005,858.005,781.005,826.005,741.42165,600
Jan 9, 20255,890.006,027.005,865.005,916.005,830.11164,700
Jan 8, 20256,016.006,029.005,882.005,890.005,804.49198,500
Jan 7, 20255,977.006,086.005,945.006,045.005,957.24185,300
Jan 6, 20256,165.006,165.005,982.005,982.005,895.15226,100
Dec 30, 20246,150.006,163.006,094.006,144.006,054.80135,700
Dec 27, 20246,125.006,165.006,074.006,150.006,060.71132,100
Dec 26, 20246,095.006,152.006,050.006,125.006,036.07122,400
Dec 25, 20246,183.006,183.006,034.006,095.006,006.51136,800
Dec 24, 20246,151.006,193.006,142.006,162.006,072.5479,300
Dec 23, 20246,135.006,216.006,110.006,160.006,070.57210,300
Dec 20, 20246,160.006,270.006,045.006,144.006,054.80401,000
Dec 19, 20245,900.006,147.005,900.006,096.006,007.50103,400
Dec 18, 20246,030.006,072.005,993.006,072.005,983.84153,300
Dec 17, 20246,059.006,110.006,011.006,033.005,945.41155,700
Dec 16, 20246,250.006,258.006,059.006,059.005,971.03192,800
Dec 13, 20246,132.006,242.006,132.006,204.006,113.93203,800
Dec 12, 20246,219.006,229.006,106.006,190.006,100.13182,400
Dec 11, 20246,083.006,259.006,083.006,166.006,076.48216,200
Dec 10, 20246,030.006,062.005,970.006,062.005,973.99136,500
Dec 9, 20245,977.006,029.005,957.005,986.005,899.09172,500
Dec 6, 20245,974.006,006.005,926.005,977.005,890.22154,000
Dec 5, 20246,000.006,014.005,884.005,975.005,888.25164,100
Dec 4, 20246,033.006,100.005,997.006,021.005,933.58158,400
Dec 3, 20245,835.006,110.005,835.006,033.005,945.41279,700
Dec 2, 20245,805.005,834.005,739.005,824.005,739.44189,500
Nov 29, 20245,894.005,914.005,839.005,870.005,784.78114,000
Nov 28, 20245,874.005,896.005,839.005,892.005,806.46100,600
Nov 27, 20245,918.005,930.005,795.005,887.005,801.53124,500
Nov 26, 20245,900.006,021.005,812.005,920.005,834.05154,600
Nov 25, 20246,000.006,108.005,926.005,926.005,839.96276,100
Nov 22, 20245,836.006,018.005,800.005,970.005,883.32212,600
Nov 21, 20245,870.005,870.005,760.005,818.005,733.53119,500
Nov 20, 20245,830.005,900.005,800.005,837.005,752.26126,600
Nov 19, 20245,885.005,939.005,812.005,879.005,793.65158,200
Nov 18, 20245,810.005,943.005,808.005,864.005,778.86222,100
Nov 15, 20245,894.005,898.005,800.005,840.005,755.21133,200
Nov 14, 20245,782.005,904.005,739.005,862.005,776.89223,200
Nov 13, 20245,706.005,760.005,656.005,755.005,671.45154,600
Nov 12, 20245,655.005,800.005,602.005,734.005,650.75220,000
Nov 11, 20245,550.005,776.005,479.005,610.005,528.55330,100
Nov 8, 20245,657.005,670.005,474.005,550.005,469.42296,700
Nov 7, 20245,600.005,659.005,542.005,634.005,552.20305,100
Nov 6, 20245,545.005,595.005,460.005,533.005,452.67370,000
Nov 5, 20245,639.005,685.005,521.005,521.005,440.84293,500
Nov 1, 20245,502.005,668.005,438.005,650.005,567.97322,300
Oct 31, 20245,260.005,664.005,222.005,540.005,459.57863,100
Oct 30, 20244,857.005,539.004,812.005,286.005,209.262,824,800
Oct 29, 20244,859.004,926.004,770.004,839.004,768.75141,400
Oct 28, 20244,884.004,915.004,789.004,858.004,787.47118,200
Oct 25, 20244,888.004,895.004,834.004,866.004,795.35118,600
Oct 24, 20244,915.004,949.004,865.004,877.004,806.19145,700
Oct 23, 20244,899.004,954.004,887.004,910.004,838.7195,500
Oct 22, 20244,955.004,990.004,863.004,873.004,802.25104,600
Oct 21, 20245,017.005,017.004,960.004,962.004,889.96115,700
Oct 18, 20245,074.005,085.004,985.004,990.004,917.5587,100
Oct 17, 20245,149.005,149.005,037.005,040.004,966.83105,900
Oct 16, 20245,098.005,221.005,090.005,149.005,074.2483,600
Oct 15, 20245,204.005,223.005,125.005,150.005,075.23165,000
Oct 11, 20245,161.005,196.005,132.005,157.005,082.13135,600
Oct 10, 20245,116.005,185.005,062.005,175.005,099.87118,800
Oct 9, 20245,150.005,186.005,060.005,104.005,029.90260,300
Oct 8, 20245,114.005,192.005,101.005,121.005,046.65358,500
Oct 7, 20245,289.005,311.005,105.005,202.005,126.47214,400
Oct 4, 20245,127.005,167.005,105.005,146.005,071.2998,500
Oct 3, 20245,178.005,192.005,061.005,081.005,007.2388,700
Oct 2, 20245,007.005,124.005,007.005,051.004,977.67107,200
Oct 1, 20244,955.005,109.004,955.005,107.005,032.85108,100
Sep 30, 20244,827.004,991.004,827.004,966.004,893.90150,200
Sep 27, 2024 75 Dividend
Sep 27, 20245,032.005,070.004,940.004,978.004,905.73122,800
Sep 26, 20245,011.005,072.004,928.005,048.004,900.80200,600
Sep 25, 20244,935.004,994.004,908.004,963.004,818.28119,400
Sep 24, 20244,944.004,980.004,906.004,949.004,804.69117,500
Sep 20, 20244,937.004,947.004,894.004,899.004,756.14206,200
Sep 19, 20244,910.004,911.004,820.004,890.004,747.41147,600
Sep 18, 20244,752.004,872.004,752.004,865.004,723.14120,400
Sep 17, 20244,704.004,742.004,666.004,711.004,573.63240,700
Sep 13, 20244,771.004,789.004,707.004,707.004,569.74129,000
Sep 12, 20244,738.004,798.004,725.004,771.004,631.88139,600
Sep 11, 20244,644.004,684.004,633.004,668.004,531.88100,400
Sep 10, 20244,676.004,749.004,669.004,690.004,553.24113,000
Sep 9, 20244,529.004,661.004,529.004,657.004,521.2091,000
Sep 6, 20244,584.004,608.004,561.004,599.004,464.8981,300
Sep 5, 20244,561.004,639.004,543.004,546.004,413.4473,700
Sep 4, 20244,564.004,647.004,564.004,608.004,473.63115,700
Sep 3, 20244,668.004,707.004,644.004,681.004,544.5066,400
Sep 2, 20244,707.004,733.004,614.004,664.004,528.0062,800
Aug 30, 20244,684.004,739.004,684.004,703.004,565.86113,100
Aug 29, 20244,665.004,697.004,640.004,679.004,542.5664,800
Aug 28, 20244,673.004,697.004,629.004,665.004,528.9791,600
Aug 27, 20244,703.004,726.004,676.004,710.004,572.6652,100
Aug 26, 20244,683.004,727.004,635.004,639.004,503.7366,400
Aug 23, 20244,740.004,760.004,651.004,702.004,564.89101,400
Aug 22, 20244,620.004,705.004,618.004,692.004,555.1873,800
Aug 21, 20244,583.004,628.004,562.004,614.004,479.46122,200
Aug 20, 20244,614.004,650.004,583.004,650.004,514.41110,400
Aug 19, 20244,545.004,593.004,526.004,578.004,444.5099,200
Aug 16, 20244,503.004,587.004,487.004,587.004,453.24116,900
Aug 15, 20244,400.004,449.004,371.004,443.004,313.44114,000
Aug 14, 20244,412.004,450.004,392.004,400.004,271.70133,100
Aug 13, 20244,352.004,430.004,291.004,430.004,300.82164,800
Aug 9, 20244,250.004,353.004,193.004,336.004,209.56242,900
Aug 8, 20244,081.004,230.003,986.004,188.004,065.88245,600
Aug 7, 20244,042.004,325.004,042.004,221.004,097.92246,900
Aug 6, 20243,876.004,201.003,849.004,182.004,060.05353,600
Aug 5, 20243,885.003,930.003,708.003,736.003,627.06597,100
Aug 2, 20244,131.004,153.004,040.004,095.003,975.59212,300
Aug 1, 20244,310.004,330.004,217.004,262.004,137.72148,500
Jul 31, 20244,270.004,380.004,270.004,375.004,247.42184,200
Jul 30, 20244,360.004,384.004,291.004,338.004,211.50114,000
Jul 29, 20244,315.004,395.004,282.004,385.004,257.1373,300
Jul 26, 20244,270.004,323.004,218.004,274.004,149.3779,400
Jul 25, 20244,408.004,408.004,271.004,277.004,152.28148,200
Jul 24, 20244,355.004,403.004,337.004,338.004,211.50100,300
Jul 23, 20244,377.004,391.004,333.004,357.004,229.9583,600
Jul 22, 20244,350.004,404.004,337.004,377.004,249.3793,000
Jul 19, 20244,273.004,378.004,265.004,356.004,228.98129,300
Jul 18, 20244,366.004,419.004,242.004,248.004,124.13161,600
Jul 17, 20244,450.004,513.004,442.004,490.004,359.07151,300
Jul 16, 20244,444.004,461.004,392.004,405.004,276.55127,400
Jul 12, 20244,421.004,475.004,355.004,444.004,314.41103,900
Jul 11, 20244,445.004,487.004,404.004,441.004,311.50133,300
Jul 10, 20244,340.004,418.004,323.004,408.004,279.46171,600
Jul 9, 20244,301.004,363.004,270.004,353.004,226.07123,600
Jul 8, 20244,281.004,321.004,250.004,307.004,181.4192,700
Jul 5, 20244,340.004,340.004,289.004,315.004,189.17103,000
Jul 4, 20244,416.004,416.004,320.004,332.004,205.68120,900
Jul 3, 20244,352.004,451.004,340.004,418.004,289.17169,800
Jul 2, 20244,333.004,397.004,326.004,347.004,220.24144,300
Jul 1, 20244,346.004,356.004,297.004,330.004,203.7498,100
Jun 28, 20244,261.004,299.004,230.004,296.004,170.73209,400
Jun 27, 20244,294.004,313.004,193.004,256.004,131.89177,700
Jun 26, 20244,414.004,449.004,287.004,294.004,168.79204,200
Jun 25, 20244,451.004,460.004,390.004,431.004,301.79203,000
Jun 24, 20244,470.004,495.004,427.004,450.004,320.24233,900
Jun 21, 20244,433.004,493.004,408.004,448.004,318.30282,600
Jun 20, 20244,400.004,515.004,400.004,450.004,320.24252,000
Jun 19, 20244,181.004,402.004,181.004,384.004,256.16202,000
Jun 18, 20244,233.004,233.004,162.004,185.004,062.96174,800
Jun 17, 20244,133.004,169.004,115.004,167.004,045.4987,400
Jun 14, 20244,149.004,198.004,122.004,156.004,034.81265,700
Jun 13, 20244,108.004,119.004,037.004,079.003,960.0696,800
Jun 12, 20244,120.004,130.004,097.004,109.003,989.18106,300
Jun 11, 20244,100.004,179.004,099.004,112.003,992.09152,800
Jun 10, 20244,066.004,105.004,063.004,103.003,983.3662,000
Jun 7, 20244,110.004,114.004,021.004,066.003,947.43138,800
Jun 6, 20244,099.004,135.004,076.004,135.004,014.42162,800
Jun 5, 20244,030.004,074.004,016.004,071.003,952.2983,500
Jun 4, 20244,029.004,082.004,022.004,060.003,941.61107,600
Jun 3, 20244,164.004,195.004,076.004,076.003,957.14154,600
May 31, 20244,120.004,154.004,077.004,126.004,005.69220,000
May 30, 20244,111.004,150.004,079.004,120.003,999.86106,500
May 29, 20244,178.004,222.004,147.004,165.004,043.5577,400
May 28, 20244,182.004,212.004,158.004,193.004,070.73110,800
May 27, 20244,243.004,245.004,165.004,207.004,084.3290,900
May 24, 20244,199.004,251.004,185.004,233.004,109.56119,200
May 23, 20244,264.004,289.004,219.004,241.004,117.33160,300
May 22, 20244,274.004,297.004,232.004,241.004,117.33194,500
May 21, 20244,300.004,376.004,293.004,299.004,173.64236,400
May 20, 20244,203.004,290.004,203.004,260.004,135.78132,000
May 17, 20244,146.004,257.004,136.004,257.004,132.87204,600
May 16, 20244,093.004,210.004,070.004,196.004,073.64253,400
May 15, 20244,170.004,243.004,069.004,098.003,978.50423,800