Fujita Kanko Inc. (9722.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 09:32AM JST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 8,840.00 | 9,010.00 | 8,820.00 | 8,960.00 | 8,960.00 | 29,000 |
| Jul 03, 2024 | 8,770.00 | 8,790.00 | 8,590.00 | 8,790.00 | 8,790.00 | 77,900 |
| Jul 02, 2024 | 9,010.00 | 9,020.00 | 8,560.00 | 8,720.00 | 8,720.00 | 133,300 |
| Jul 01, 2024 | 9,490.00 | 9,490.00 | 8,720.00 | 8,980.00 | 8,980.00 | 219,400 |
| Jun 28, 2024 | 9,300.00 | 9,800.00 | 9,240.00 | 9,740.00 | 9,740.00 | 172,900 |
| Jun 27, 2024 | 9,350.00 | 9,450.00 | 9,180.00 | 9,210.00 | 9,210.00 | 132,400 |
| Jun 26, 2024 | 9,510.00 | 10,070.00 | 9,200.00 | 9,360.00 | 9,360.00 | 443,200 |
| Jun 25, 2024 | 8,680.00 | 9,230.00 | 8,600.00 | 9,060.00 | 9,060.00 | 178,100 |
| Jun 24, 2024 | 8,920.00 | 9,120.00 | 8,660.00 | 8,800.00 | 8,800.00 | 254,500 |
| Jun 21, 2024 | 8,600.00 | 9,240.00 | 8,520.00 | 9,050.00 | 9,050.00 | 565,300 |
| Jun 20, 2024 | 8,190.00 | 9,050.00 | 7,790.00 | 8,900.00 | 8,900.00 | 651,400 |
| Jun 19, 2024 | 7,720.00 | 8,590.00 | 7,470.00 | 8,100.00 | 8,100.00 | 830,200 |
| Jun 18, 2024 | 6,700.00 | 7,120.00 | 6,690.00 | 7,120.00 | 7,120.00 | 256,500 |
| Jun 17, 2024 | 6,180.00 | 6,220.00 | 6,030.00 | 6,120.00 | 6,120.00 | 129,400 |
| Jun 14, 2024 | 6,100.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 107,000 |
| Jun 13, 2024 | 6,100.00 | 6,160.00 | 6,000.00 | 6,040.00 | 6,040.00 | 116,700 |
| Jun 12, 2024 | 6,250.00 | 6,320.00 | 6,150.00 | 6,150.00 | 6,150.00 | 62,300 |
| Jun 11, 2024 | 6,300.00 | 6,460.00 | 6,260.00 | 6,280.00 | 6,280.00 | 114,100 |
| Jun 10, 2024 | 6,130.00 | 6,260.00 | 6,080.00 | 6,230.00 | 6,230.00 | 98,200 |
| Jun 07, 2024 | 6,140.00 | 6,230.00 | 6,100.00 | 6,200.00 | 6,200.00 | 67,900 |
| Jun 06, 2024 | 6,130.00 | 6,160.00 | 6,040.00 | 6,090.00 | 6,090.00 | 56,500 |
| Jun 05, 2024 | 6,200.00 | 6,240.00 | 6,090.00 | 6,110.00 | 6,110.00 | 75,000 |
| Jun 04, 2024 | 6,130.00 | 6,230.00 | 6,060.00 | 6,190.00 | 6,190.00 | 58,500 |
| Jun 03, 2024 | 6,330.00 | 6,360.00 | 6,160.00 | 6,180.00 | 6,180.00 | 53,200 |
| May 31, 2024 | 6,120.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | 79,200 |
| May 30, 2024 | 6,000.00 | 6,170.00 | 5,990.00 | 6,160.00 | 6,160.00 | 87,600 |
| May 29, 2024 | 6,100.00 | 6,200.00 | 5,980.00 | 6,000.00 | 6,000.00 | 141,800 |
| May 28, 2024 | 6,100.00 | 6,180.00 | 6,070.00 | 6,140.00 | 6,140.00 | 53,400 |
| May 27, 2024 | 6,200.00 | 6,260.00 | 6,080.00 | 6,100.00 | 6,100.00 | 67,300 |
| May 24, 2024 | 6,130.00 | 6,240.00 | 6,110.00 | 6,200.00 | 6,200.00 | 77,900 |
| May 23, 2024 | 6,430.00 | 6,470.00 | 6,170.00 | 6,230.00 | 6,230.00 | 106,100 |
| May 22, 2024 | 6,310.00 | 6,370.00 | 6,230.00 | 6,230.00 | 6,230.00 | 67,800 |
| May 21, 2024 | 6,620.00 | 6,620.00 | 6,310.00 | 6,320.00 | 6,320.00 | 113,100 |
| May 20, 2024 | 6,650.00 | 6,800.00 | 6,560.00 | 6,600.00 | 6,600.00 | 86,200 |
| May 17, 2024 | 6,470.00 | 6,670.00 | 6,470.00 | 6,670.00 | 6,670.00 | 84,700 |
| May 16, 2024 | 6,720.00 | 6,750.00 | 6,450.00 | 6,550.00 | 6,550.00 | 82,500 |
| May 15, 2024 | 6,640.00 | 6,740.00 | 6,560.00 | 6,620.00 | 6,620.00 | 93,800 |
| May 14, 2024 | 6,910.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | 201,000 |
| May 13, 2024 | 7,400.00 | 7,610.00 | 6,970.00 | 7,000.00 | 7,000.00 | 193,200 |
| May 10, 2024 | 7,250.00 | 7,480.00 | 6,820.00 | 7,250.00 | 7,250.00 | 477,000 |
| May 09, 2024 | 6,460.00 | 6,700.00 | 6,410.00 | 6,700.00 | 6,700.00 | 156,800 |
| May 08, 2024 | 6,480.00 | 6,570.00 | 6,400.00 | 6,440.00 | 6,440.00 | 86,200 |
| May 07, 2024 | 6,500.00 | 6,620.00 | 6,380.00 | 6,480.00 | 6,480.00 | 98,600 |
| May 02, 2024 | 6,430.00 | 6,550.00 | 6,390.00 | 6,460.00 | 6,460.00 | 108,600 |
| May 01, 2024 | 6,560.00 | 6,560.00 | 6,330.00 | 6,330.00 | 6,330.00 | 89,800 |
| Apr 30, 2024 | 6,600.00 | 6,670.00 | 6,490.00 | 6,670.00 | 6,670.00 | 107,500 |
| Apr 26, 2024 | 6,600.00 | 6,640.00 | 6,470.00 | 6,550.00 | 6,550.00 | 72,400 |
| Apr 25, 2024 | 6,710.00 | 6,710.00 | 6,500.00 | 6,520.00 | 6,520.00 | 88,600 |
| Apr 24, 2024 | 6,830.00 | 6,930.00 | 6,700.00 | 6,730.00 | 6,730.00 | 96,600 |
| Apr 23, 2024 | 6,990.00 | 7,050.00 | 6,790.00 | 6,800.00 | 6,800.00 | 89,600 |
| Apr 22, 2024 | 6,790.00 | 6,960.00 | 6,770.00 | 6,800.00 | 6,800.00 | 105,100 |
| Apr 19, 2024 | 6,980.00 | 7,000.00 | 6,620.00 | 6,730.00 | 6,730.00 | 150,000 |
| Apr 18, 2024 | 6,880.00 | 7,300.00 | 6,880.00 | 7,100.00 | 7,100.00 | 160,000 |
| Apr 17, 2024 | 7,100.00 | 7,120.00 | 6,860.00 | 6,860.00 | 6,860.00 | 75,200 |
| Apr 16, 2024 | 7,250.00 | 7,420.00 | 7,000.00 | 7,080.00 | 7,080.00 | 130,800 |
| Apr 15, 2024 | 7,800.00 | 7,900.00 | 7,260.00 | 7,330.00 | 7,330.00 | 128,400 |
| Apr 12, 2024 | 7,580.00 | 7,910.00 | 7,560.00 | 7,910.00 | 7,910.00 | 147,500 |
| Apr 11, 2024 | 7,460.00 | 7,580.00 | 7,410.00 | 7,530.00 | 7,530.00 | 55,300 |
| Apr 10, 2024 | 7,230.00 | 7,560.00 | 7,160.00 | 7,510.00 | 7,510.00 | 103,000 |
| Apr 09, 2024 | 7,370.00 | 7,390.00 | 7,160.00 | 7,180.00 | 7,180.00 | 71,800 |
| Apr 08, 2024 | 7,360.00 | 7,460.00 | 7,200.00 | 7,290.00 | 7,290.00 | 86,900 |
| Apr 05, 2024 | 7,500.00 | 7,560.00 | 7,350.00 | 7,420.00 | 7,420.00 | 78,400 |
| Apr 04, 2024 | 7,670.00 | 7,690.00 | 7,400.00 | 7,650.00 | 7,650.00 | 85,000 |
| Apr 03, 2024 | 7,620.00 | 7,620.00 | 7,400.00 | 7,550.00 | 7,550.00 | 106,500 |
| Apr 02, 2024 | 7,450.00 | 7,720.00 | 7,450.00 | 7,670.00 | 7,670.00 | 110,400 |
| Apr 01, 2024 | 7,400.00 | 7,510.00 | 7,300.00 | 7,370.00 | 7,370.00 | 64,900 |
| Mar 29, 2024 | 7,290.00 | 7,490.00 | 7,290.00 | 7,470.00 | 7,470.00 | 33,600 |
| Mar 28, 2024 | 7,300.00 | 7,400.00 | 7,260.00 | 7,290.00 | 7,290.00 | 67,700 |
| Mar 27, 2024 | 7,150.00 | 7,270.00 | 7,090.00 | 7,250.00 | 7,250.00 | 98,200 |
| Mar 26, 2024 | 7,520.00 | 7,570.00 | 7,140.00 | 7,140.00 | 7,140.00 | 116,600 |
| Mar 25, 2024 | 7,530.00 | 7,650.00 | 7,480.00 | 7,520.00 | 7,520.00 | 87,700 |
| Mar 22, 2024 | 7,390.00 | 7,590.00 | 7,370.00 | 7,530.00 | 7,530.00 | 89,900 |
| Mar 21, 2024 | 7,480.00 | 7,610.00 | 7,370.00 | 7,500.00 | 7,500.00 | 134,300 |
| Mar 19, 2024 | 7,260.00 | 7,430.00 | 7,190.00 | 7,430.00 | 7,430.00 | 153,300 |
| Mar 18, 2024 | 6,970.00 | 7,310.00 | 6,880.00 | 7,260.00 | 7,260.00 | 157,600 |
| Mar 15, 2024 | 6,630.00 | 6,940.00 | 6,580.00 | 6,940.00 | 6,940.00 | 127,600 |
| Mar 14, 2024 | 6,210.00 | 6,640.00 | 6,210.00 | 6,630.00 | 6,630.00 | 107,200 |
| Mar 13, 2024 | 6,320.00 | 6,350.00 | 6,100.00 | 6,190.00 | 6,190.00 | 60,600 |
| Mar 12, 2024 | 6,100.00 | 6,290.00 | 6,100.00 | 6,250.00 | 6,250.00 | 65,700 |
| Mar 11, 2024 | 6,140.00 | 6,220.00 | 5,990.00 | 6,120.00 | 6,120.00 | 67,400 |
| Mar 08, 2024 | 6,090.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 73,600 |
| Mar 07, 2024 | 5,800.00 | 6,210.00 | 5,800.00 | 6,160.00 | 6,160.00 | 130,800 |
| Mar 06, 2024 | 5,820.00 | 5,860.00 | 5,740.00 | 5,780.00 | 5,780.00 | 73,900 |
| Mar 05, 2024 | 5,670.00 | 5,960.00 | 5,640.00 | 5,840.00 | 5,840.00 | 210,600 |
| Mar 04, 2024 | 5,930.00 | 5,940.00 | 5,760.00 | 5,780.00 | 5,780.00 | 302,000 |
| Mar 01, 2024 | 6,090.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,940.00 | 255,100 |
| Feb 29, 2024 | 6,050.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,110.00 | 135,900 |
| Feb 28, 2024 | 6,300.00 | 6,480.00 | 6,190.00 | 6,190.00 | 6,190.00 | 116,300 |
| Feb 27, 2024 | 6,570.00 | 6,620.00 | 6,430.00 | 6,430.00 | 6,430.00 | 111,700 |
| Feb 26, 2024 | 6,820.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | 100,100 |
| Feb 22, 2024 | 6,820.00 | 6,930.00 | 6,750.00 | 6,890.00 | 6,890.00 | 76,300 |
| Feb 21, 2024 | 6,550.00 | 6,750.00 | 6,550.00 | 6,740.00 | 6,740.00 | 100,100 |
| Feb 20, 2024 | 6,880.00 | 7,030.00 | 6,590.00 | 6,590.00 | 6,590.00 | 130,100 |
| Feb 19, 2024 | 6,260.00 | 6,880.00 | 6,220.00 | 6,850.00 | 6,850.00 | 157,500 |
| Feb 16, 2024 | 6,330.00 | 6,330.00 | 6,140.00 | 6,240.00 | 6,240.00 | 155,400 |
| Feb 15, 2024 | 6,560.00 | 6,770.00 | 6,160.00 | 6,330.00 | 6,330.00 | 241,300 |
| Feb 14, 2024 | 6,690.00 | 6,690.00 | 6,510.00 | 6,570.00 | 6,570.00 | 91,700 |
| Feb 13, 2024 | 6,660.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 71,400 |
| Feb 09, 2024 | 6,600.00 | 6,880.00 | 6,580.00 | 6,640.00 | 6,640.00 | 138,700 |
| Feb 08, 2024 | 6,690.00 | 6,730.00 | 6,630.00 | 6,640.00 | 6,640.00 | 41,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.