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

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
Jun 12, 2025
476.00
508.00
468.00
503.00
503.00
+5.67%
539,000
7.57
Jun 11, 2025
473.00
477.00
473.00
476.00
476.00
+0.63%
36,100
0.50
Jun 10, 2025
472.00
478.00
470.00
473.00
473.00
+0.21%
54,000
0.76
Jun 09, 2025
472.00
472.00
468.00
472.00
472.00
+1.07%
35,100
0.49
Jun 06, 2025
465.00
469.00
465.00
467.00
467.00
+0.43%
22,300
0.31
Jun 05, 2025
465.00
468.00
464.00
465.00
465.00
0.00%
26,100
0.36
Jun 04, 2025
464.00
468.00
464.00
465.00
465.00
+0.22%
19,900
0.27
Jun 03, 2025
466.00
468.00
463.00
464.00
464.00
-0.64%
56,700
0.78
Jun 02, 2025
467.00
467.00
463.00
467.00
467.00
-0.21%
42,500
0.58
May 30, 2025
464.00
471.00
464.00
468.00
468.00
+0.65%
38,500
0.52
May 29, 2025
469.00
469.00
463.00
465.00
465.00
-0.43%
71,900
0.96
May 28, 2025
471.00
472.00
466.00
467.00
467.00
-0.43%
27,500
0.36
May 27, 2025
465.00
469.00
464.00
469.00
469.00
+1.08%
20,800
0.27
May 26, 2025
462.00
466.00
461.00
464.00
464.00
+0.65%
44,100
0.57
May 23, 2025
464.00
466.00
461.00
461.00
461.00
+0.22%
34,600
0.45
May 22, 2025
459.00
463.00
458.00
460.00
460.00
-0.43%
32,500
0.42
May 21, 2025
464.00
465.00
462.00
462.00
462.00
-0.22%
25,000
0.32
May 20, 2025
467.00
470.00
463.00
463.00
463.00
0.00%
63,900
0.81
May 19, 2025
463.00
464.00
456.00
463.00
463.00
-0.22%
65,400
0.80
May 16, 2025
472.00
472.00
459.00
464.00
464.00
-1.49%
88,200
1.09
May 15, 2025
468.00
473.00
468.00
471.00
471.00
+0.43%
59,500
0.73
May 14, 2025
477.00
477.00
468.00
469.00
469.00
-2.70%
92,000
1.14
May 13, 2025
479.00
498.00
474.00
482.00
482.00
+1.26%
117,500
1.48
May 12, 2025
477.00
478.00
473.00
476.00
476.00
0.00%
38,900
0.49
May 09, 2025
470.00
477.00
470.00
476.00
476.00
+1.49%
39,000
0.48
May 08, 2025
469.00
472.00
469.00
469.00
469.00
+0.21%
35,300
0.43
May 07, 2025
472.00
474.00
468.00
468.00
468.00
-1.27%
65,100
0.81
May 02, 2025
476.00
479.00
474.00
474.00
474.00
-0.21%
41,100
0.51
May 01, 2025
473.00
477.00
468.00
475.00
475.00
-0.21%
52,500
0.65
Apr 30, 2025
474.00
477.00
464.00
476.00
476.00
+0.21%
100,600
1.25
Apr 28, 2025
480.00
483.00
470.00
475.00
475.00
-1.04%
109,200
1.37
Apr 25, 2025
478.00
482.00
476.00
480.00
480.00
+0.42%
57,400
0.73
Apr 24, 2025
480.00
480.00
474.00
478.00
478.00
+0.63%
58,300
0.74
Apr 23, 2025
476.00
479.00
474.00
475.00
475.00
+1.06%
42,400
0.54
Apr 22, 2025
466.00
474.00
466.00
470.00
470.00
0.00%
53,000
0.67
Apr 21, 2025
475.00
475.00
468.00
470.00
470.00
-0.84%
64,800
0.82
Apr 18, 2025
470.00
476.00
469.00
474.00
474.00
+1.50%
34,600
0.44
Apr 17, 2025
463.00
469.00
463.00
467.00
467.00
-0.21%
23,200
0.29
Apr 16, 2025
472.00
472.00
466.00
468.00
468.00
-0.85%
35,600
0.44
Apr 15, 2025
476.00
480.00
472.00
472.00
472.00
-0.21%
33,400
0.42
Apr 14, 2025
476.00
479.00
473.00
473.00
473.00
0.00%
55,400
0.69
Apr 11, 2025
466.00
475.00
461.00
473.00
473.00
-1.46%
71,500
0.89
Apr 10, 2025
477.00
483.00
468.00
480.00
480.00
+5.96%
90,200
1.12
Apr 09, 2025
456.00
459.00
445.00
453.00
453.00
-2.37%
182,200
2.31
Apr 08, 2025
458.00
470.00
456.00
464.00
464.00
+6.91%
93,100
1.19
Apr 07, 2025
445.00
445.00
429.00
434.00
434.00
-8.63%
187,600
2.46
Apr 04, 2025
487.00
495.00
467.00
475.00
475.00
-5.00%
209,800
2.84
Apr 03, 2025
496.00
503.00
490.00
500.00
500.00
-3.10%
117,800
1.62
Apr 02, 2025
519.00
522.00
514.00
516.00
516.00
-1.15%
118,000
1.64
Apr 01, 2025
513.00
523.00
513.00
522.00
522.00
+1.95%
88,300
1.24
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