Fujimak Corporation (5965.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:00AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 800 |
| 27 Jun 2024 | 1,177.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 31,800 |
| 27 Jun 2024 | 10 Dividend | |||||
| 26 Jun 2024 | 1,170.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,170.00 | 28,700 |
| 25 Jun 2024 | 1,152.00 | 1,174.00 | 1,142.00 | 1,169.00 | 1,159.09 | 16,200 |
| 24 Jun 2024 | 1,155.00 | 1,155.00 | 1,134.00 | 1,155.00 | 1,145.21 | 10,300 |
| 21 Jun 2024 | 1,158.00 | 1,159.00 | 1,146.00 | 1,157.00 | 1,147.19 | 6,200 |
| 20 Jun 2024 | 1,160.00 | 1,160.00 | 1,137.00 | 1,155.00 | 1,145.21 | 13,000 |
| 19 Jun 2024 | 1,174.00 | 1,176.00 | 1,154.00 | 1,160.00 | 1,150.17 | 18,600 |
| 18 Jun 2024 | 1,166.00 | 1,183.00 | 1,155.00 | 1,174.00 | 1,164.05 | 19,400 |
| 17 Jun 2024 | 1,175.00 | 1,175.00 | 1,151.00 | 1,170.00 | 1,160.08 | 14,000 |
| 14 Jun 2024 | 1,140.00 | 1,177.00 | 1,139.00 | 1,177.00 | 1,167.03 | 11,400 |
| 13 Jun 2024 | 1,180.00 | 1,180.00 | 1,134.00 | 1,140.00 | 1,130.34 | 15,900 |
| 12 Jun 2024 | 1,164.00 | 1,178.00 | 1,162.00 | 1,174.00 | 1,164.05 | 6,500 |
| 11 Jun 2024 | 1,165.00 | 1,188.00 | 1,165.00 | 1,173.00 | 1,163.06 | 27,200 |
| 10 Jun 2024 | 1,153.00 | 1,162.00 | 1,141.00 | 1,162.00 | 1,152.15 | 14,600 |
| 07 Jun 2024 | 1,128.00 | 1,171.00 | 1,128.00 | 1,157.00 | 1,147.19 | 32,000 |
| 06 Jun 2024 | 1,135.00 | 1,141.00 | 1,114.00 | 1,129.00 | 1,119.43 | 11,400 |
| 05 Jun 2024 | 1,139.00 | 1,150.00 | 1,124.00 | 1,131.00 | 1,121.42 | 11,600 |
| 04 Jun 2024 | 1,138.00 | 1,147.00 | 1,125.00 | 1,142.00 | 1,132.32 | 17,100 |
| 03 Jun 2024 | 1,117.00 | 1,137.00 | 1,117.00 | 1,136.00 | 1,126.37 | 13,600 |
| 31 May 2024 | 1,080.00 | 1,120.00 | 1,080.00 | 1,108.00 | 1,098.61 | 8,700 |
| 30 May 2024 | 1,078.00 | 1,097.00 | 1,065.00 | 1,080.00 | 1,070.85 | 49,100 |
| 29 May 2024 | 1,121.00 | 1,126.00 | 1,090.00 | 1,099.00 | 1,089.69 | 14,400 |
| 28 May 2024 | 1,146.00 | 1,149.00 | 1,120.00 | 1,121.00 | 1,111.50 | 21,900 |
| 27 May 2024 | 1,110.00 | 1,135.00 | 1,107.00 | 1,135.00 | 1,125.38 | 10,900 |
| 24 May 2024 | 1,093.00 | 1,130.00 | 1,090.00 | 1,109.00 | 1,099.60 | 15,700 |
| 23 May 2024 | 1,119.00 | 1,119.00 | 1,091.00 | 1,102.00 | 1,092.66 | 21,400 |
| 22 May 2024 | 1,120.00 | 1,136.00 | 1,116.00 | 1,119.00 | 1,109.52 | 12,400 |
| 21 May 2024 | 1,149.00 | 1,156.00 | 1,118.00 | 1,118.00 | 1,108.53 | 30,600 |
| 20 May 2024 | 1,136.00 | 1,151.00 | 1,110.00 | 1,143.00 | 1,133.31 | 32,600 |
| 17 May 2024 | 1,146.00 | 1,160.00 | 1,123.00 | 1,133.00 | 1,123.40 | 26,100 |
| 16 May 2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,149.00 | 1,139.26 | 37,600 |
| 15 May 2024 | 1,241.00 | 1,276.00 | 1,178.00 | 1,197.00 | 1,186.86 | 180,700 |
| 14 May 2024 | 1,085.00 | 1,244.00 | 1,060.00 | 1,201.00 | 1,190.82 | 167,000 |
| 13 May 2024 | 1,106.00 | 1,108.00 | 1,060.00 | 1,091.00 | 1,081.75 | 61,100 |
| 10 May 2024 | 1,220.00 | 1,227.00 | 1,080.00 | 1,106.00 | 1,096.63 | 146,300 |
| 09 May 2024 | 1,221.00 | 1,230.00 | 1,209.00 | 1,220.00 | 1,209.66 | 4,300 |
| 08 May 2024 | 1,218.00 | 1,229.00 | 1,218.00 | 1,221.00 | 1,210.65 | 7,300 |
| 07 May 2024 | 1,226.00 | 1,255.00 | 1,224.00 | 1,232.00 | 1,221.56 | 15,600 |
| 02 May 2024 | 1,220.00 | 1,235.00 | 1,200.00 | 1,227.00 | 1,216.60 | 15,900 |
| 01 May 2024 | 1,213.00 | 1,243.00 | 1,205.00 | 1,220.00 | 1,209.66 | 14,200 |
| 30 Apr 2024 | 1,221.00 | 1,241.00 | 1,209.00 | 1,225.00 | 1,214.62 | 15,600 |
| 26 Apr 2024 | 1,238.00 | 1,238.00 | 1,191.00 | 1,216.00 | 1,205.69 | 17,100 |
| 25 Apr 2024 | 1,268.00 | 1,268.00 | 1,226.00 | 1,227.00 | 1,216.60 | 13,800 |
| 24 Apr 2024 | 1,233.00 | 1,274.00 | 1,232.00 | 1,274.00 | 1,263.20 | 19,800 |
| 23 Apr 2024 | 1,223.00 | 1,249.00 | 1,202.00 | 1,218.00 | 1,207.68 | 26,200 |
| 22 Apr 2024 | 1,205.00 | 1,230.00 | 1,197.00 | 1,223.00 | 1,212.64 | 28,800 |
| 19 Apr 2024 | 1,164.00 | 1,201.00 | 1,150.00 | 1,191.00 | 1,180.91 | 66,500 |
| 18 Apr 2024 | 1,173.00 | 1,198.00 | 1,165.00 | 1,186.00 | 1,175.95 | 16,600 |
| 17 Apr 2024 | 1,195.00 | 1,217.00 | 1,160.00 | 1,175.00 | 1,165.04 | 34,800 |
| 16 Apr 2024 | 1,237.00 | 1,242.00 | 1,190.00 | 1,192.00 | 1,181.90 | 24,500 |
| 15 Apr 2024 | 1,273.00 | 1,297.00 | 1,236.00 | 1,246.00 | 1,235.44 | 54,600 |
| 12 Apr 2024 | 1,283.00 | 1,307.00 | 1,253.00 | 1,299.00 | 1,287.99 | 53,500 |
| 11 Apr 2024 | 1,210.00 | 1,263.00 | 1,198.00 | 1,259.00 | 1,248.33 | 36,500 |
| 10 Apr 2024 | 1,211.00 | 1,237.00 | 1,205.00 | 1,211.00 | 1,200.74 | 31,100 |
| 09 Apr 2024 | 1,184.00 | 1,214.00 | 1,165.00 | 1,204.00 | 1,193.80 | 33,600 |
| 08 Apr 2024 | 1,164.00 | 1,186.00 | 1,160.00 | 1,173.00 | 1,163.06 | 19,900 |
| 05 Apr 2024 | 1,141.00 | 1,175.00 | 1,141.00 | 1,154.00 | 1,144.22 | 19,900 |
| 04 Apr 2024 | 1,170.00 | 1,170.00 | 1,146.00 | 1,152.00 | 1,142.24 | 18,400 |
| 03 Apr 2024 | 1,080.00 | 1,179.00 | 1,071.00 | 1,177.00 | 1,167.03 | 82,800 |
| 02 Apr 2024 | 1,115.00 | 1,115.00 | 1,080.00 | 1,091.00 | 1,081.75 | 21,500 |
| 01 Apr 2024 | 1,125.00 | 1,131.00 | 1,102.00 | 1,110.00 | 1,100.59 | 54,700 |
| 29 Mar 2024 | 1,083.00 | 1,120.00 | 1,083.00 | 1,114.00 | 1,104.56 | 25,700 |
| 28 Mar 2024 | 1,080.00 | 1,092.00 | 1,072.00 | 1,075.00 | 1,065.89 | 20,500 |
| 27 Mar 2024 | 1,074.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,070.85 | 29,300 |
| 26 Mar 2024 | 1,062.00 | 1,078.00 | 1,061.00 | 1,074.00 | 1,064.90 | 13,400 |
| 25 Mar 2024 | 1,055.00 | 1,073.00 | 1,047.00 | 1,071.00 | 1,061.92 | 35,000 |
| 22 Mar 2024 | 1,088.00 | 1,092.00 | 1,060.00 | 1,064.00 | 1,054.98 | 11,200 |
| 21 Mar 2024 | 1,069.00 | 1,083.00 | 1,058.00 | 1,078.00 | 1,068.86 | 29,000 |
| 19 Mar 2024 | 1,047.00 | 1,057.00 | 1,042.00 | 1,057.00 | 1,048.04 | 12,400 |
| 18 Mar 2024 | 1,032.00 | 1,053.00 | 1,030.00 | 1,047.00 | 1,038.13 | 48,400 |
| 15 Mar 2024 | 1,033.00 | 1,053.00 | 1,026.00 | 1,032.00 | 1,023.25 | 19,600 |
| 14 Mar 2024 | 1,023.00 | 1,039.00 | 1,019.00 | 1,039.00 | 1,030.19 | 24,200 |
| 13 Mar 2024 | 1,058.00 | 1,058.00 | 1,021.00 | 1,025.00 | 1,016.31 | 12,000 |
| 12 Mar 2024 | 1,021.00 | 1,048.00 | 1,021.00 | 1,048.00 | 1,039.12 | 16,000 |
| 11 Mar 2024 | 1,041.00 | 1,053.00 | 1,011.00 | 1,025.00 | 1,016.31 | 70,200 |
| 08 Mar 2024 | 1,065.00 | 1,079.00 | 1,061.00 | 1,061.00 | 1,052.01 | 16,800 |
| 07 Mar 2024 | 1,105.00 | 1,105.00 | 1,067.00 | 1,067.00 | 1,057.96 | 31,300 |
| 06 Mar 2024 | 1,057.00 | 1,112.00 | 1,055.00 | 1,111.00 | 1,101.58 | 90,700 |
| 05 Mar 2024 | 1,060.00 | 1,073.00 | 1,047.00 | 1,073.00 | 1,063.91 | 31,700 |
| 04 Mar 2024 | 1,060.00 | 1,082.00 | 1,055.00 | 1,075.00 | 1,065.89 | 25,200 |
| 01 Mar 2024 | 1,079.00 | 1,079.00 | 1,057.00 | 1,059.00 | 1,050.03 | 25,700 |
| 29 Feb 2024 | 1,077.00 | 1,088.00 | 1,054.00 | 1,088.00 | 1,078.78 | 28,800 |
| 28 Feb 2024 | 1,083.00 | 1,089.00 | 1,077.00 | 1,083.00 | 1,073.82 | 29,500 |
| 27 Feb 2024 | 1,080.00 | 1,099.00 | 1,080.00 | 1,093.00 | 1,083.74 | 24,400 |
| 26 Feb 2024 | 1,111.00 | 1,111.00 | 1,077.00 | 1,088.00 | 1,078.78 | 42,100 |
| 22 Feb 2024 | 1,102.00 | 1,126.00 | 1,098.00 | 1,117.00 | 1,107.53 | 33,800 |
| 21 Feb 2024 | 1,142.00 | 1,142.00 | 1,091.00 | 1,102.00 | 1,092.66 | 52,600 |
| 20 Feb 2024 | 1,119.00 | 1,160.00 | 1,119.00 | 1,155.00 | 1,145.21 | 34,400 |
| 19 Feb 2024 | 1,142.00 | 1,142.00 | 1,111.00 | 1,118.00 | 1,108.53 | 32,700 |
| 16 Feb 2024 | 1,101.00 | 1,142.00 | 1,094.00 | 1,142.00 | 1,132.32 | 54,800 |
| 15 Feb 2024 | 1,108.00 | 1,137.00 | 1,065.00 | 1,103.00 | 1,093.65 | 70,900 |
| 14 Feb 2024 | 1,099.00 | 1,140.00 | 1,092.00 | 1,116.00 | 1,106.54 | 84,100 |
| 13 Feb 2024 | 1,099.00 | 1,133.00 | 1,057.00 | 1,113.00 | 1,103.57 | 301,900 |
| 09 Feb 2024 | 902.00 | 1,057.00 | 899.00 | 1,057.00 | 1,048.04 | 413,900 |
| 08 Feb 2024 | 912.00 | 912.00 | 880.00 | 907.00 | 899.31 | 39,300 |
| 07 Feb 2024 | 906.00 | 915.00 | 905.00 | 912.00 | 904.27 | 10,600 |
| 06 Feb 2024 | 917.00 | 918.00 | 906.00 | 911.00 | 903.28 | 21,700 |
| 05 Feb 2024 | 903.00 | 924.00 | 903.00 | 918.00 | 910.22 | 30,500 |
| *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.