tiprankstipranks
Trending News
More News >
Fujikura Kasei Co., Ltd. (JP:4620)
:4620
Japanese Market
Advertisement

Fujikura Kasei Co., Ltd. (4620) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
610.00
616.00
607.00
614.00
614.00
+1.32%
54,400
0.57
Sep 04, 2025
605.00
611.00
599.00
606.00
606.00
+0.66%
73,200
0.77
Sep 03, 2025
625.00
625.00
602.00
602.00
602.00
-3.83%
71,400
0.76
Sep 02, 2025
617.00
628.00
613.00
626.00
626.00
+1.79%
118,500
1.28
Sep 01, 2025
603.00
616.00
603.00
615.00
615.00
+0.99%
59,500
0.64
Aug 29, 2025
609.00
614.00
605.00
609.00
609.00
0.00%
40,500
0.44
Aug 28, 2025
609.00
614.00
607.00
609.00
609.00
0.00%
45,400
0.49
Aug 27, 2025
597.00
614.00
592.00
609.00
609.00
+2.01%
93,600
1.02
Aug 26, 2025
605.00
605.00
596.00
597.00
597.00
-1.16%
56,100
0.61
Aug 25, 2025
611.00
615.00
604.00
604.00
604.00
-1.15%
72,800
0.80
Aug 22, 2025
610.00
613.00
605.00
611.00
611.00
+0.16%
82,900
0.92
Aug 21, 2025
613.00
617.00
607.00
610.00
610.00
-0.49%
64,300
0.72
Aug 20, 2025
598.00
615.00
595.00
613.00
613.00
+2.51%
109,400
1.24
Aug 19, 2025
602.00
604.00
596.00
598.00
598.00
-0.66%
52,800
0.60
Aug 18, 2025
599.00
605.00
597.00
602.00
602.00
+0.50%
82,500
0.94
Aug 15, 2025
598.00
603.00
595.00
599.00
599.00
+0.84%
102,600
1.17
Aug 14, 2025
590.00
597.00
583.00
594.00
594.00
-0.34%
101,000
1.16
Aug 13, 2025
593.00
602.00
590.00
596.00
596.00
0.00%
122,900
1.42
Aug 12, 2025
599.00
602.00
593.00
596.00
596.00
+0.34%
125,500
1.45
Aug 08, 2025
600.00
607.00
587.00
594.00
594.00
-1.98%
207,600
2.47
Aug 07, 2025
564.00
613.00
561.00
606.00
606.00
+7.26%
226,900
2.80
Aug 06, 2025
555.00
566.00
554.00
565.00
565.00
+1.99%
71,600
0.89
Aug 05, 2025
560.00
560.00
552.00
554.00
554.00
0.00%
63,500
0.79
Aug 04, 2025
559.00
559.00
552.00
554.00
554.00
-2.12%
61,500
0.77
Aug 01, 2025
563.00
572.00
562.00
566.00
566.00
+0.18%
70,600
0.89
Jul 31, 2025
577.00
577.00
560.00
565.00
565.00
-2.08%
98,700
1.24
Jul 30, 2025
580.00
580.00
574.00
577.00
577.00
-0.52%
85,500
1.07
Jul 29, 2025
576.00
584.00
573.00
580.00
580.00
+0.87%
114,000
1.44
Jul 28, 2025
568.00
581.00
565.00
575.00
575.00
+1.23%
141,700
1.82
Jul 25, 2025
573.00
573.00
564.00
568.00
568.00
-1.22%
72,300
0.93
Jul 24, 2025
564.00
578.00
564.00
575.00
575.00
+2.31%
209,100
2.79
Jul 23, 2025
557.00
564.00
554.00
562.00
562.00
+2.00%
152,900
2.08
Jul 22, 2025
548.00
554.00
548.00
551.00
551.00
+0.55%
62,100
0.85
Jul 18, 2025
560.00
560.00
543.00
548.00
548.00
-1.79%
73,700
1.02
Jul 17, 2025
558.00
562.00
554.00
558.00
558.00
-0.53%
83,800
1.17
Jul 16, 2025
561.00
563.00
558.00
561.00
561.00
0.00%
72,000
1.01
Jul 15, 2025
563.00
565.00
556.00
561.00
561.00
-0.36%
86,400
1.23
Jul 14, 2025
559.00
568.00
555.00
563.00
563.00
+0.72%
107,500
1.54
Jul 11, 2025
554.00
560.00
554.00
559.00
559.00
+1.08%
99,200
1.42
Jul 10, 2025
554.00
556.00
550.00
553.00
553.00
-0.18%
84,000
1.18
Jul 09, 2025
548.00
558.00
548.00
554.00
554.00
+1.28%
127,100
1.80
Jul 08, 2025
546.00
551.00
544.00
547.00
547.00
+0.18%
91,200
1.26
Jul 07, 2025
550.00
553.00
542.00
546.00
546.00
-0.73%
93,700
1.26
Jul 04, 2025
552.00
555.00
545.00
550.00
550.00
+0.73%
141,000
1.91
Jul 03, 2025
536.00
552.00
536.00
546.00
546.00
+1.87%
142,300
1.94
Jul 02, 2025
531.00
542.00
528.00
536.00
536.00
+0.75%
147,900
2.04
Jul 01, 2025
519.00
538.00
518.00
532.00
532.00
+2.90%
142,200
1.95
Jun 30, 2025
520.00
521.00
517.00
517.00
517.00
-0.39%
52,300
0.71
Jun 27, 2025
515.00
522.00
514.00
519.00
519.00
+1.76%
63,800
0.86
Jun 26, 2025
500.00
510.00
499.00
510.00
510.00
+2.41%
84,400
1.11
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis