tiprankstipranks
FRUTA FRUTA, Inc. (JP:2586)
:2586
Japanese Market
2586
FRUTA FRUTA, Inc.
RESEARCH TOOLSreports

FRUTA FRUTA, Inc. (2586) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
117.00
117.00
112.00
113.00
113.00
-3.42%
729,600
0.38
Apr 08, 2026
113.00
117.00
113.00
117.00
117.00
+4.46%
1,597,200
0.82
Apr 07, 2026
112.00
113.00
111.00
112.00
112.00
+0.90%
325,500
0.15
Apr 06, 2026
112.00
112.00
111.00
111.00
111.00
-0.89%
295,300
0.13
Apr 03, 2026
113.00
114.00
112.00
112.00
112.00
0.00%
603,000
0.25
Apr 02, 2026
115.00
117.00
111.00
112.00
112.00
-1.75%
1,384,300
0.57
Apr 01, 2026
113.00
115.00
112.00
114.00
114.00
+1.79%
843,100
0.35
Mar 31, 2026
114.00
115.00
111.00
112.00
112.00
-0.88%
673,400
0.28
Mar 30, 2026
116.00
116.00
113.00
113.00
113.00
-2.59%
528,500
0.22
Mar 27, 2026
114.00
118.00
114.00
116.00
116.00
+0.87%
807,400
0.33
Mar 26, 2026
117.00
118.00
114.00
115.00
115.00
-1.71%
663,000
0.27
Mar 25, 2026
114.00
118.00
114.00
117.00
117.00
+3.54%
921,100
0.36
Mar 24, 2026
114.00
120.00
110.00
113.00
113.00
+1.80%
1,873,900
0.74
Mar 23, 2026
113.00
113.00
110.00
111.00
111.00
-3.48%
596,300
0.23
Mar 20, 2026
115.00
118.00
114.00
115.00
115.00
0.00%
0
0.00
Mar 19, 2026
116.00
118.00
114.00
115.00
115.00
-2.54%
946,300
0.36
Mar 18, 2026
116.00
119.00
116.00
118.00
118.00
+2.61%
763,000
0.29
Mar 17, 2026
119.00
119.00
115.00
115.00
115.00
-2.54%
753,600
0.28
Mar 16, 2026
119.00
121.00
118.00
118.00
118.00
-1.67%
914,700
0.34
Mar 13, 2026
120.00
121.00
117.00
120.00
120.00
+1.69%
1,121,300
0.42
Mar 12, 2026
118.00
119.00
115.00
118.00
118.00
-0.84%
1,160,100
0.42
Mar 11, 2026
116.00
121.00
116.00
119.00
119.00
+3.48%
1,848,800
0.67
Mar 10, 2026
116.00
116.00
112.00
115.00
115.00
+1.77%
774,300
0.28
Mar 09, 2026
113.00
113.00
110.00
113.00
113.00
-2.59%
1,409,500
0.50
Mar 06, 2026
114.00
118.00
114.00
116.00
116.00
+2.65%
1,137,200
0.40
Mar 05, 2026
114.00
116.00
112.00
113.00
113.00
+2.73%
1,147,500
0.40
Mar 04, 2026
115.00
115.00
109.00
110.00
110.00
-5.17%
3,996,300
1.42
Mar 03, 2026
118.00
121.00
116.00
116.00
116.00
-1.69%
1,632,000
0.58
Mar 02, 2026
119.00
122.00
118.00
118.00
118.00
-1.67%
970,000
0.34
Feb 27, 2026
119.00
122.00
118.00
120.00
120.00
+1.69%
1,294,800
0.45
Feb 26, 2026
117.00
120.00
117.00
118.00
118.00
+0.85%
2,048,900
0.70
Feb 25, 2026
118.00
121.00
116.00
117.00
117.00
-2.50%
2,104,200
0.71
Feb 24, 2026
121.00
122.00
115.00
120.00
120.00
-0.83%
2,632,500
0.88
Feb 23, 2026
121.00
124.00
119.00
121.00
121.00
0.00%
0
0.00
Feb 20, 2026
122.00
124.00
119.00
121.00
121.00
-2.42%
2,376,300
0.75
Feb 19, 2026
123.00
125.00
122.00
124.00
124.00
+0.81%
1,539,700
0.45
Feb 18, 2026
130.00
131.00
123.00
123.00
123.00
-5.38%
2,051,900
0.53
Feb 17, 2026
133.00
135.00
128.00
130.00
130.00
+0.78%
1,859,600
0.45
Feb 16, 2026
121.00
130.00
117.00
129.00
129.00
-8.51%
7,524,200
1.60
Feb 13, 2026
143.00
147.00
139.00
141.00
141.00
-2.08%
2,409,800
0.52
Feb 12, 2026
149.00
149.00
144.00
144.00
144.00
-2.04%
2,056,700
0.41
Feb 11, 2026
147.00
149.00
142.00
147.00
147.00
0.00%
0
0.00
Feb 10, 2026
142.00
149.00
142.00
147.00
147.00
+5.76%
2,689,200
0.51
Feb 09, 2026
138.00
141.00
136.00
139.00
139.00
+3.73%
1,732,300
0.33
Feb 06, 2026
136.00
138.00
133.00
134.00
134.00
-2.90%
1,498,900
0.28
Feb 05, 2026
135.00
139.00
134.00
138.00
138.00
+1.47%
1,542,700
0.28
Feb 04, 2026
143.00
144.00
135.00
136.00
136.00
-4.90%
2,092,100
0.38
Feb 03, 2026
143.00
145.00
142.00
143.00
143.00
+0.70%
737,000
0.13
Feb 02, 2026
143.00
146.00
142.00
142.00
142.00
0.00%
1,178,400
0.21
Jan 30, 2026
142.00
143.00
141.00
142.00
142.00
0.00%
913,800
0.16
Rows:
50