Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Fujita Engineering Co., Ltd. (1770.T)

1,509.00
+26.00
+(1.75%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,510.001,510.001,490.001,509.001,509.001,300
Apr 24, 20251,443.001,484.001,443.001,483.001,483.003,800
Apr 23, 20251,431.001,451.001,431.001,451.001,451.003,100
Apr 22, 20251,416.001,416.001,416.001,416.001,416.00400
Apr 21, 20251,400.001,450.001,400.001,423.001,423.005,600
Apr 18, 20251,430.001,430.001,405.001,430.001,430.00900
Apr 17, 20251,430.001,430.001,430.001,430.001,430.00-
Apr 16, 20251,449.001,449.001,403.001,430.001,430.002,000
Apr 15, 20251,424.001,449.001,424.001,449.001,449.001,400
Apr 14, 20251,402.001,424.001,371.001,424.001,424.00700
Apr 11, 20251,358.001,372.001,358.001,372.001,372.00300
Apr 10, 20251,360.001,421.001,360.001,418.001,418.00600
Apr 9, 20251,267.001,387.001,250.001,333.001,333.002,200
Apr 8, 20251,359.001,359.001,315.001,320.001,320.001,000
Apr 7, 20251,370.001,370.001,201.001,269.001,269.003,800
Apr 4, 20251,400.001,400.001,350.001,384.001,384.002,600
Apr 3, 20251,475.001,475.001,406.001,406.001,406.002,800
Apr 2, 20251,494.001,494.001,490.001,494.001,494.001,100
Apr 1, 20251,499.001,500.001,499.001,500.001,500.00300
Mar 31, 20251,530.001,530.001,494.001,495.001,495.0011,300
Mar 28, 2025 25 Dividend
Mar 28, 20251,516.001,520.001,516.001,520.001,520.00500
Mar 27, 20251,545.001,545.001,538.001,540.001,515.001,000
Mar 26, 20251,536.001,538.001,536.001,537.001,512.052,000
Mar 25, 20251,536.001,536.001,529.001,536.001,511.06700
Mar 24, 20251,521.001,535.001,521.001,524.001,499.261,400
Mar 21, 20251,535.001,550.001,531.001,536.001,511.062,200
Mar 19, 20251,512.001,515.001,512.001,515.001,490.41200
Mar 18, 20251,548.001,548.001,530.001,533.001,508.11700
Mar 17, 20251,545.001,555.001,545.001,550.001,524.842,900
Mar 14, 20251,511.001,570.001,510.001,545.001,519.925,300
Mar 13, 20251,510.001,515.001,510.001,510.001,485.491,000
Mar 12, 20251,484.001,503.001,480.001,503.001,478.602,500
Mar 11, 20251,496.001,497.001,480.001,480.001,455.97900
Mar 10, 20251,497.001,500.001,495.001,500.001,475.65800
Mar 7, 20251,499.001,499.001,496.001,497.001,472.701,300
Mar 6, 20251,487.001,499.001,487.001,499.001,474.67200
Mar 5, 20251,491.001,491.001,481.001,481.001,456.961,300
Mar 4, 20251,488.001,505.001,488.001,500.001,475.6547,100
Mar 3, 20251,490.001,500.001,477.001,500.001,475.65700
Feb 28, 20251,497.001,500.001,476.001,495.001,470.731,300
Feb 27, 20251,497.001,508.001,478.001,497.001,472.701,000
Feb 26, 20251,522.001,522.001,497.001,497.001,472.703,200
Feb 25, 20251,473.001,533.001,473.001,533.001,508.11700
Feb 21, 20251,476.001,482.001,475.001,477.001,453.021,400
Feb 20, 20251,505.001,505.001,480.001,490.001,465.811,900
Feb 19, 20251,513.001,513.001,502.001,505.001,480.571,400
Feb 18, 20251,555.001,555.001,518.001,518.001,493.361,900
Feb 17, 20251,532.001,532.001,515.001,515.001,490.413,800
Feb 14, 20251,526.001,534.001,502.001,534.001,509.104,800
Feb 13, 20251,569.001,569.001,512.001,512.001,487.4512,800
Feb 12, 20251,590.001,670.001,524.001,544.001,518.9435,100
Feb 10, 20251,502.001,528.001,501.001,513.001,488.441,800
Feb 7, 20251,530.001,530.001,501.001,502.001,477.621,400
Feb 6, 20251,510.001,510.001,505.001,507.001,482.54300
Feb 5, 20251,510.001,510.001,503.001,503.001,478.60600
Feb 4, 20251,527.001,536.001,503.001,503.001,478.602,900
Feb 3, 20251,527.001,527.001,527.001,527.001,502.21200
Jan 31, 20251,541.001,548.001,526.001,526.001,501.231,500
Jan 30, 20251,530.001,535.001,526.001,526.001,501.232,500
Jan 29, 20251,510.001,524.001,510.001,524.001,499.261,500
Jan 28, 20251,471.001,507.001,470.001,507.001,482.541,800
Jan 27, 20251,469.001,475.001,469.001,470.001,446.141,100
Jan 24, 20251,480.001,480.001,451.001,469.001,445.15900
Jan 23, 20251,500.001,510.001,474.001,480.001,455.971,800
Jan 22, 20251,475.001,486.001,475.001,485.001,460.89600
Jan 21, 20251,470.001,495.001,470.001,476.001,452.041,400
Jan 20, 20251,477.001,477.001,460.001,460.001,436.30300
Jan 17, 20251,483.001,483.001,453.001,453.001,429.411,100
Jan 16, 20251,475.001,483.001,475.001,483.001,458.931,500
Jan 15, 20251,482.001,497.001,475.001,475.001,451.063,700
Jan 14, 20251,500.001,500.001,450.001,475.001,451.061,500
Jan 10, 20251,513.001,550.001,510.001,510.001,485.491,300
Jan 9, 20251,544.001,544.001,504.001,504.001,479.581,700
Jan 8, 20251,525.001,549.001,525.001,540.001,515.00700
Jan 7, 20251,517.001,525.001,492.001,525.001,500.241,700
Jan 6, 20251,487.001,520.001,487.001,517.001,492.371,400
Dec 30, 20241,510.001,510.001,450.001,484.001,459.911,500
Dec 27, 20241,488.001,503.001,473.001,500.001,475.651,800
Dec 26, 20241,525.001,525.001,495.001,495.001,470.732,000
Dec 25, 20241,530.001,530.001,460.001,525.001,500.243,400
Dec 24, 20241,500.001,505.001,500.001,505.001,480.571,300
Dec 23, 20241,481.001,483.001,474.001,483.001,458.93700
Dec 20, 20241,456.001,498.001,446.001,467.001,443.191,300
Dec 19, 20241,528.001,528.001,445.001,445.001,421.544,900
Dec 18, 20241,545.001,545.001,543.001,543.001,517.95400
Dec 17, 20241,562.001,566.001,559.001,560.001,534.685,400
Dec 16, 20241,560.001,600.001,560.001,560.001,534.6815,200
Dec 13, 20241,527.001,560.001,526.001,560.001,534.683,900
Dec 12, 20241,529.001,530.001,527.001,530.001,505.162,100
Dec 11, 20241,522.001,525.001,519.001,519.001,494.349,500
Dec 10, 20241,525.001,525.001,470.001,522.001,497.298,400
Dec 9, 20241,521.001,525.001,510.001,525.001,500.241,500
Dec 6, 20241,490.001,539.001,489.001,521.001,496.319,000
Dec 5, 20241,470.001,490.001,468.001,490.001,465.813,100
Dec 4, 20241,437.001,470.001,437.001,470.001,446.143,500
Dec 3, 20241,431.001,443.001,428.001,430.001,406.794,000
Dec 2, 20241,434.001,440.001,421.001,421.001,397.932,700
Nov 29, 20241,440.001,448.001,420.001,444.001,420.562,700
Nov 28, 20241,436.001,444.001,428.001,434.001,410.72700
Nov 27, 20241,441.001,449.001,436.001,436.001,412.691,000
Nov 26, 20241,454.001,454.001,450.001,450.001,426.462,800
Nov 25, 20241,446.001,454.001,446.001,454.001,430.40800
Nov 22, 20241,439.001,446.001,438.001,446.001,422.531,600
Nov 21, 20241,428.001,439.001,422.001,439.001,415.641,000
Nov 20, 20241,421.001,428.001,421.001,428.001,404.82600
Nov 19, 20241,425.001,444.001,420.001,444.001,420.562,800
Nov 18, 20241,402.001,450.001,401.001,425.001,401.8711,000
Nov 15, 20241,390.001,402.001,390.001,402.001,379.241,800
Nov 14, 20241,385.001,390.001,380.001,384.001,361.53700
Nov 13, 20241,420.001,420.001,360.001,381.001,358.586,100
Nov 12, 20241,368.001,460.001,360.001,450.001,426.468,100
Nov 11, 20241,343.001,368.001,340.001,368.001,345.791,300
Nov 8, 20241,340.001,373.001,340.001,373.001,350.71600
Nov 7, 20241,331.001,350.001,331.001,340.001,318.25900
Nov 6, 20241,323.001,323.001,323.001,323.001,301.52100
Nov 5, 20241,328.001,328.001,326.001,326.001,304.47200
Nov 1, 20241,351.001,359.001,351.001,358.001,335.95600
Oct 31, 20241,358.001,370.001,333.001,351.001,329.071,200
Oct 30, 20241,370.001,370.001,365.001,365.001,342.841,900
Oct 29, 20241,341.001,370.001,341.001,370.001,347.76900
Oct 28, 20241,328.001,355.001,328.001,341.001,319.231,600
Oct 25, 20241,333.001,333.001,305.001,328.001,306.442,000
Oct 24, 20241,342.001,354.001,324.001,347.001,325.131,900
Oct 23, 20241,346.001,376.001,346.001,351.001,329.071,900
Oct 22, 20241,409.001,409.001,376.001,376.001,353.66900
Oct 21, 20241,415.001,415.001,384.001,411.001,388.091,700
Oct 18, 20241,420.001,435.001,417.001,417.001,394.00300
Oct 17, 20241,415.001,425.001,415.001,420.001,396.95700
Oct 16, 20241,437.001,437.001,405.001,413.001,390.062,500
Oct 15, 20241,433.001,440.001,433.001,437.001,413.671,100
Oct 11, 20241,429.001,435.001,400.001,433.001,409.743,000
Oct 10, 20241,439.001,450.001,423.001,440.001,416.623,500
Oct 9, 20241,438.001,456.001,403.001,439.001,415.64297,300
Oct 8, 20241,411.001,411.001,382.001,411.001,388.091,300
Oct 7, 20241,426.001,440.001,411.001,411.001,388.091,300
Oct 4, 20241,433.001,433.001,409.001,409.001,386.131,000
Oct 3, 20241,420.001,432.001,362.001,432.001,408.753,600
Oct 2, 20241,420.001,420.001,384.001,420.001,396.952,400
Oct 1, 20241,413.001,435.001,388.001,420.001,396.955,000
Sep 30, 20241,410.001,419.001,389.001,413.001,390.064,100
Sep 27, 2024 25 Dividend
Sep 27, 20241,409.001,419.001,406.001,419.001,395.961,300
Sep 26, 20241,384.001,411.001,384.001,400.001,352.682,500
Sep 25, 20241,360.001,383.001,331.001,383.001,336.252,500
Sep 24, 20241,364.001,364.001,350.001,364.001,317.9033,400
Sep 20, 20241,320.001,365.001,320.001,365.001,318.865,000
Sep 19, 20241,323.001,323.001,309.001,316.001,271.52900
Sep 18, 20241,331.001,331.001,271.001,293.001,249.306,000
Sep 17, 20241,305.001,366.001,299.001,350.001,304.3710,600
Sep 13, 20241,298.001,305.001,283.001,305.001,260.892,500
Sep 12, 20241,330.001,355.001,287.001,299.001,255.098,200
Sep 11, 20241,390.001,390.001,259.001,310.001,265.726,500
Sep 10, 20241,385.001,390.001,367.001,383.001,336.25800
Sep 9, 20241,361.001,456.001,351.001,380.001,333.357,600
Sep 6, 20241,370.001,400.001,370.001,370.001,323.69800
Sep 5, 20241,353.001,370.001,353.001,370.001,323.69500
Sep 4, 20241,364.001,500.001,352.001,370.001,323.6910,800
Sep 3, 20241,370.001,379.001,370.001,370.001,323.69400
Sep 2, 20241,376.001,376.001,360.001,370.001,323.691,000
Aug 30, 20241,360.001,377.001,356.001,370.001,323.69700
Aug 29, 20241,356.001,360.001,356.001,360.001,314.03900
Aug 28, 20241,380.001,381.001,342.001,356.001,310.175,700
Aug 27, 20241,370.001,389.001,350.001,380.001,333.352,900
Aug 26, 20241,404.001,413.001,353.001,371.001,324.667,000
Aug 23, 20241,408.001,413.001,395.001,400.001,352.683,600
Aug 22, 20241,410.001,410.001,391.001,408.001,360.41900
Aug 21, 20241,400.001,409.001,391.001,400.001,352.682,300
Aug 20, 20241,390.001,400.001,390.001,390.001,343.021,800
Aug 19, 20241,381.001,397.001,375.001,390.001,343.024,300
Aug 16, 20241,390.001,414.001,380.001,385.001,338.194,200
Aug 15, 20241,347.001,380.001,347.001,380.001,333.351,100
Aug 14, 20241,385.001,385.001,342.001,346.001,300.504,600
Aug 13, 20241,394.001,441.001,360.001,385.001,338.199,800
Aug 9, 20241,267.001,274.001,240.001,274.001,230.941,300
Aug 8, 20241,181.001,240.001,181.001,240.001,198.091,300
Aug 7, 20241,133.001,230.001,133.001,199.001,158.473,100
Aug 6, 20241,080.001,150.001,080.001,132.001,093.749,800
Aug 5, 20241,201.001,201.001,039.001,039.001,003.8825,300
Aug 2, 20241,276.001,276.001,240.001,275.001,231.9013,500
Aug 1, 20241,350.001,351.001,306.001,336.001,290.844,100
Jul 31, 20241,331.001,353.001,331.001,350.001,304.371,400
Jul 30, 20241,320.001,369.001,319.001,331.001,286.014,100
Jul 29, 20241,322.001,341.001,318.001,318.001,273.453,600
Jul 26, 20241,326.001,336.001,304.001,315.001,270.551,700
Jul 25, 20241,287.001,324.001,286.001,303.001,258.962,900
Jul 24, 20241,355.001,355.001,330.001,330.001,285.04600
Jul 23, 20241,350.001,378.001,350.001,356.001,310.17900
Jul 22, 20241,377.001,401.001,351.001,351.001,305.332,900
Jul 19, 20241,391.001,414.001,378.001,400.001,352.682,300
Jul 18, 20241,466.001,467.001,419.001,419.001,371.047,300
Jul 17, 20241,457.001,483.001,457.001,466.001,416.4511,200
Jul 16, 20241,435.001,470.001,434.001,457.001,407.7526,600
Jul 12, 20241,415.001,434.001,392.001,434.001,385.5312,300
Jul 11, 20241,349.001,417.001,349.001,417.001,369.1014,400
Jul 10, 20241,331.001,349.001,331.001,349.001,303.402,500
Jul 9, 20241,327.001,333.001,327.001,331.001,286.011,700
Jul 8, 20241,336.001,350.001,304.001,327.001,282.155,100
Jul 5, 20241,320.001,353.001,320.001,344.001,298.573,100
Jul 4, 20241,313.001,330.001,312.001,320.001,275.382,100
Jul 3, 20241,308.001,334.001,300.001,313.001,268.624,600
Jul 2, 20241,296.001,313.001,296.001,313.001,268.622,300
Jul 1, 20241,298.001,308.001,287.001,291.001,247.361,600
Jun 28, 20241,300.001,310.001,280.001,282.001,238.674,800
Jun 27, 20241,283.001,314.001,275.001,300.001,256.066,000
Jun 26, 20241,310.001,312.001,282.001,282.001,238.6712,600
Jun 25, 20241,310.001,313.001,271.001,310.001,265.726,400
Jun 24, 20241,315.001,315.001,291.001,313.001,268.621,800
Jun 21, 20241,289.001,319.001,275.001,319.001,274.425,900
Jun 20, 20241,294.001,303.001,291.001,300.001,256.063,100
Jun 19, 20241,285.001,300.001,277.001,300.001,256.066,800
Jun 18, 20241,281.001,340.001,280.001,285.001,241.575,100
Jun 17, 20241,300.001,304.001,266.001,275.001,231.906,100
Jun 14, 20241,291.001,312.001,281.001,300.001,256.068,200
Jun 13, 20241,374.001,374.001,290.001,300.001,256.0627,800
Jun 12, 20241,368.001,430.001,349.001,349.001,303.4043,300
Jun 11, 20241,400.001,410.001,310.001,345.001,299.5415,100
Jun 10, 20241,396.001,414.001,378.001,414.001,366.212,500
Jun 7, 20241,426.001,426.001,401.001,401.001,353.64700
Jun 6, 20241,429.001,432.001,400.001,429.001,380.70900
Jun 5, 20241,430.001,430.001,400.001,429.001,380.70600
Jun 4, 20241,430.001,451.001,400.001,430.001,381.664,300
Jun 3, 20241,401.001,485.001,376.001,430.001,381.665,500
May 31, 20241,407.001,437.001,407.001,412.001,364.271,800
May 30, 20241,402.001,429.001,402.001,403.001,355.583,300
May 29, 20241,494.001,494.001,408.001,448.001,399.064,000
May 28, 20241,500.001,518.001,500.001,500.001,449.303,300
May 27, 20241,480.001,530.001,466.001,500.001,449.304,300
May 24, 20241,412.001,450.001,412.001,450.001,400.991,700
May 23, 20241,411.001,450.001,411.001,430.001,381.662,800
May 22, 20241,447.001,447.001,425.001,426.001,377.801,000
May 21, 20241,452.001,452.001,416.001,444.001,395.193,600
May 20, 20241,425.001,459.001,417.001,422.001,373.945,200
May 17, 20241,425.001,429.001,405.001,406.001,358.481,800
May 16, 20241,454.001,454.001,410.001,427.001,378.772,500
May 15, 20241,463.001,477.001,463.001,463.001,413.553,400
May 14, 20241,484.001,490.001,461.001,463.001,413.555,200
May 13, 20241,480.001,492.001,420.001,492.001,441.579,600
May 10, 20241,521.001,560.001,521.001,560.001,507.277,700
May 9, 20241,600.001,600.001,503.001,524.001,472.495,400
May 8, 20241,601.001,612.001,590.001,600.001,545.927,900
May 7, 20241,669.001,670.001,627.001,669.001,612.595,300
May 2, 20241,600.001,650.001,578.001,633.001,577.807,900
May 1, 20241,567.001,600.001,567.001,600.001,545.925,500
Apr 30, 20241,527.001,567.001,521.001,567.001,514.036,400
Apr 26, 20241,600.001,618.001,485.001,520.001,468.6233,000
Apr 25, 20241,475.001,480.001,448.001,470.001,420.312,600

Related Tickers

1976.T MEISEI INDUSTRIAL Co.,Ltd.
1,377.00
+0.51%
 
1716.T Dai-Ichi Cutter Kogyo k.k.
1,400.00
-0.14%
 
GSJ.MC Grupo Empresarial San José, S.A.
5.73
+2.32%
 
MAIRE.MI Maire S.p.A.
8.44
+3.69%
 
HEIJM.AS Koninklijke Heijmans N.V.
43.76
+8.80%