Canada markets closed

Fuji Kyuko Co., Ltd. (9010.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,100.00-20.00 (-0.64%)
As of 09:35AM JST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20243,120.003,135.003,090.003,100.003,100.0013,100
Jul 03, 20243,105.003,140.003,060.003,120.003,120.00129,400
Jul 02, 20243,125.003,160.003,065.003,125.003,125.00138,800
Jul 01, 20243,220.003,235.003,130.003,135.003,135.00175,300
Jun 28, 20243,200.003,225.003,155.003,190.003,190.00129,800
Jun 27, 20243,125.003,180.003,110.003,160.003,160.0086,200
Jun 26, 20243,095.003,150.003,055.003,145.003,145.00117,900
Jun 25, 20243,125.003,130.003,085.003,100.003,100.00156,900
Jun 24, 20243,050.003,195.003,030.003,095.003,095.00272,600
Jun 21, 20242,962.003,175.002,960.003,055.003,055.00660,200
Jun 20, 20242,824.002,836.002,783.002,809.002,809.0079,500
Jun 19, 20242,745.002,830.002,732.002,816.002,816.00146,200
Jun 18, 20242,767.002,789.002,735.002,735.002,735.00155,500
Jun 17, 20242,802.002,804.002,756.002,770.002,770.00151,900
Jun 14, 20242,848.002,888.002,748.002,852.002,852.00186,700
Jun 13, 20242,980.003,000.002,898.002,898.002,898.00167,900
Jun 12, 20242,967.003,020.002,960.002,974.002,974.00139,000
Jun 11, 20242,973.002,997.002,953.002,971.002,971.0095,600
Jun 10, 20242,951.002,995.002,951.002,965.002,965.00100,900
Jun 07, 20242,971.002,998.002,947.002,982.002,982.00108,300
Jun 06, 20243,020.003,020.002,942.002,942.002,942.00217,500
Jun 05, 20243,105.003,115.003,045.003,055.003,055.00102,000
Jun 04, 20243,050.003,150.003,050.003,130.003,130.0088,100
Jun 03, 20243,055.003,140.003,055.003,080.003,080.00109,800
May 31, 20243,025.003,045.003,005.003,045.003,045.00117,900
May 30, 20242,985.002,992.002,947.002,992.002,992.00157,800
May 29, 20243,060.003,060.003,000.003,010.003,010.00118,800
May 28, 20243,070.003,105.003,050.003,070.003,070.0080,600
May 27, 20243,045.003,085.003,030.003,070.003,070.0079,400
May 24, 20243,050.003,110.003,020.003,075.003,075.00157,600
May 23, 20243,130.003,130.003,080.003,100.003,100.00220,000
May 22, 20243,200.003,200.003,150.003,150.003,150.00126,800
May 21, 20243,220.003,230.003,195.003,205.003,205.00110,500
May 20, 20243,240.003,285.003,225.003,235.003,235.00112,500
May 17, 20243,230.003,270.003,215.003,245.003,245.00131,400
May 16, 20243,300.003,300.003,235.003,260.003,260.00133,500
May 15, 20243,380.003,395.003,305.003,305.003,305.0081,000
May 14, 20243,335.003,405.003,330.003,365.003,365.00129,600
May 13, 20243,370.003,400.003,320.003,365.003,365.00126,200
May 10, 20243,530.003,530.003,405.003,430.003,430.00123,500
May 09, 20243,455.003,490.003,365.003,460.003,460.00292,300
May 08, 20243,310.003,390.003,300.003,315.003,315.00186,300
May 07, 20243,330.003,355.003,295.003,310.003,310.00163,700
May 02, 20243,380.003,380.003,270.003,285.003,285.00151,000
May 01, 20243,350.003,395.003,350.003,360.003,360.0092,100
Apr 30, 20243,445.003,445.003,340.003,375.003,375.00155,100
Apr 26, 20243,370.003,460.003,345.003,450.003,450.00182,500
Apr 25, 20243,500.003,500.003,420.003,420.003,420.00163,600
Apr 24, 20243,540.003,545.003,460.003,520.003,520.00137,600
Apr 23, 20243,565.003,575.003,535.003,545.003,545.0065,500
Apr 22, 20243,540.003,600.003,500.003,585.003,585.00105,200
Apr 19, 20243,565.003,565.003,445.003,485.003,485.00105,700
Apr 18, 20243,530.003,605.003,530.003,575.003,575.0088,800
Apr 17, 20243,560.003,575.003,515.003,540.003,540.0099,300
Apr 16, 20243,615.003,615.003,540.003,560.003,560.00119,400
Apr 15, 20243,635.003,670.003,630.003,645.003,645.0063,300
Apr 12, 20243,635.003,740.003,635.003,675.003,675.00106,900
Apr 11, 20243,665.003,670.003,620.003,630.003,630.0069,400
Apr 10, 20243,685.003,710.003,670.003,695.003,695.0060,100
Apr 09, 20243,700.003,730.003,670.003,685.003,685.0073,300
Apr 08, 20243,725.003,735.003,680.003,700.003,700.0077,700
Apr 05, 20243,610.003,745.003,595.003,720.003,720.00177,000
Apr 04, 20243,715.003,730.003,650.003,650.003,650.00129,600
Apr 03, 20243,750.003,775.003,700.003,710.003,710.00146,600
Apr 02, 20243,900.003,900.003,785.003,805.003,805.00150,800
Apr 01, 20243,955.003,975.003,910.003,910.003,910.0088,000
Mar 29, 20243,910.003,965.003,895.003,935.003,935.0051,600
Mar 28, 20243,990.004,030.003,875.003,905.003,905.00203,300
Mar 28, 202426 Dividend
Mar 27, 20244,010.004,040.003,955.003,965.003,939.00288,900
Mar 26, 20244,005.004,025.003,910.003,940.003,914.16172,800
Mar 25, 20244,050.004,090.004,025.004,030.004,003.57129,900
Mar 22, 20244,000.004,080.004,000.004,065.004,038.34185,300
Mar 21, 20244,075.004,075.003,985.003,990.003,963.84120,600
Mar 19, 20243,960.004,040.003,930.004,035.004,008.54131,100
Mar 18, 20243,930.004,020.003,905.003,985.003,958.87160,600
Mar 15, 20243,940.003,960.003,865.003,910.003,884.36136,300
Mar 14, 20243,920.003,960.003,865.003,940.003,914.16136,900
Mar 13, 20243,925.003,995.003,890.003,970.003,943.97145,600
Mar 12, 20243,870.003,950.003,780.003,935.003,909.20143,300
Mar 11, 20243,870.003,890.003,815.003,870.003,844.62121,800
Mar 08, 20243,940.003,940.003,860.003,895.003,869.46143,100
Mar 07, 20244,000.004,010.003,955.003,980.003,953.90128,800
Mar 06, 20243,905.003,990.003,890.003,980.003,953.90128,700
Mar 05, 20243,920.003,935.003,870.003,900.003,874.4376,100
Mar 04, 20243,990.003,990.003,920.003,935.003,909.2089,900
Mar 01, 20243,975.003,980.003,920.003,960.003,934.03103,200
Feb 29, 20243,930.003,990.003,885.003,985.003,958.87131,500
Feb 28, 20243,940.003,940.003,940.003,940.003,914.1610,100
Feb 27, 20243,905.003,945.003,830.003,915.003,889.33148,100
Feb 26, 20243,845.003,880.003,805.003,850.003,824.75177,400
Feb 22, 20243,860.003,905.003,825.003,850.003,824.75137,100
Feb 21, 20243,870.003,870.003,810.003,855.003,829.72102,000
Feb 20, 20243,980.003,980.003,870.003,880.003,854.56121,500
Feb 19, 20243,840.003,995.003,825.003,960.003,934.03190,100
Feb 16, 20243,775.003,845.003,760.003,815.003,789.98147,500
Feb 15, 20243,950.003,950.003,730.003,770.003,745.28259,000
Feb 14, 20244,075.004,090.003,900.003,900.003,874.43220,100
Feb 13, 20244,020.004,115.003,965.004,115.004,088.02258,600
Feb 09, 20244,040.004,080.003,960.004,000.003,973.77281,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...