Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

FUJIKURA COMPOSITES Inc. (5121.T)

Compare
1,253.00
-70.00
(-5.29%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,299.001,304.001,222.001,253.001,253.00180,500
Apr 3, 20251,320.001,336.001,304.001,323.001,323.00237,000
Apr 2, 20251,402.001,402.001,375.001,380.001,380.0051,400
Apr 1, 20251,399.001,411.001,389.001,389.001,389.0083,700
Mar 31, 20251,425.001,428.001,387.001,387.001,387.00119,800
Mar 28, 2025 32.00 Dividend
Mar 28, 20251,445.001,463.001,442.001,451.001,451.0077,100
Mar 27, 20251,475.001,484.001,464.001,482.001,450.00124,900
Mar 26, 20251,487.001,487.001,471.001,487.001,454.8958,500
Mar 25, 20251,481.001,488.001,477.001,486.001,453.9143,800
Mar 24, 20251,480.001,490.001,471.001,476.001,444.1354,100
Mar 21, 20251,479.001,486.001,474.001,476.001,444.1336,400
Mar 19, 20251,464.001,494.001,464.001,479.001,447.0646,800
Mar 18, 20251,472.001,477.001,464.001,468.001,436.3058,200
Mar 17, 20251,473.001,485.001,467.001,468.001,436.3052,400
Mar 14, 20251,446.001,469.001,444.001,460.001,428.4894,000
Mar 13, 20251,471.001,481.001,442.001,446.001,414.7878,400
Mar 12, 20251,452.001,479.001,452.001,475.001,443.1579,100
Mar 11, 20251,450.001,463.001,445.001,463.001,431.41113,100
Mar 10, 20251,420.001,458.001,417.001,454.001,422.60202,300
Mar 7, 20251,416.001,416.001,401.001,405.001,374.6676,200
Mar 6, 20251,419.001,429.001,416.001,421.001,390.3289,000
Mar 5, 20251,403.001,414.001,400.001,410.001,379.5566,200
Mar 4, 20251,401.001,414.001,392.001,403.001,372.7180,400
Mar 3, 20251,420.001,423.001,410.001,413.001,382.4979,700
Feb 28, 20251,420.001,421.001,387.001,405.001,374.66140,400
Feb 27, 20251,415.001,424.001,407.001,422.001,391.3096,400
Feb 26, 20251,404.001,413.001,396.001,412.001,381.51133,800
Feb 25, 20251,404.001,426.001,401.001,422.001,391.3087,200
Feb 21, 20251,437.001,437.001,421.001,423.001,392.2786,000
Feb 20, 20251,464.001,470.001,432.001,438.001,406.95123,700
Feb 19, 20251,500.001,502.001,461.001,461.001,429.45177,500
Feb 18, 20251,486.001,520.001,479.001,503.001,470.55274,000
Feb 17, 20251,436.001,450.001,433.001,441.001,409.89102,300
Feb 14, 20251,468.001,475.001,421.001,421.001,390.32137,000
Feb 13, 20251,453.001,469.001,440.001,459.001,427.50191,300
Feb 12, 20251,454.001,464.001,414.001,450.001,418.69569,400
Feb 10, 20251,466.001,466.001,390.001,394.001,363.90774,000
Feb 7, 20251,601.001,628.001,581.001,598.001,563.50112,400
Feb 6, 20251,557.001,609.001,555.001,601.001,566.4368,600
Feb 5, 20251,574.001,582.001,554.001,565.001,531.2146,100
Feb 4, 20251,552.001,593.001,552.001,573.001,539.0459,300
Feb 3, 20251,569.001,574.001,538.001,549.001,515.5558,200
Jan 31, 20251,583.001,583.001,565.001,576.001,541.9724,300
Jan 30, 20251,560.001,589.001,560.001,583.001,548.8275,100
Jan 29, 20251,560.001,567.001,551.001,555.001,521.4242,100
Jan 28, 20251,556.001,568.001,549.001,560.001,526.3248,200
Jan 27, 20251,580.001,580.001,557.001,563.001,529.2550,000
Jan 24, 20251,586.001,589.001,567.001,567.001,533.1654,600
Jan 23, 20251,561.001,584.001,555.001,571.001,537.0858,200
Jan 22, 20251,559.001,570.001,555.001,561.001,527.2937,100
Jan 21, 20251,569.001,578.001,552.001,558.001,524.3629,000
Jan 20, 20251,571.001,593.001,564.001,578.001,543.9350,700
Jan 17, 20251,566.001,566.001,545.001,556.001,522.4040,000
Jan 16, 20251,571.001,584.001,565.001,571.001,537.0848,000
Jan 15, 20251,575.001,575.001,545.001,566.001,532.1964,800
Jan 14, 20251,565.001,576.001,547.001,575.001,540.9982,700
Jan 10, 20251,573.001,583.001,556.001,561.001,527.2980,200
Jan 9, 20251,596.001,627.001,579.001,587.001,552.73135,700
Jan 8, 20251,571.001,598.001,571.001,596.001,561.5470,300
Jan 7, 20251,611.001,611.001,572.001,589.001,554.6977,500
Jan 6, 20251,609.001,615.001,573.001,599.001,564.47115,700
Dec 30, 20241,563.001,607.001,563.001,599.001,564.47143,700
Dec 27, 20241,563.001,577.001,556.001,566.001,532.1998,400
Dec 26, 20241,550.001,556.001,533.001,556.001,522.40126,300
Dec 25, 20241,525.001,545.001,506.001,545.001,511.6457,700
Dec 24, 20241,525.001,525.001,506.001,518.001,485.2248,200
Dec 23, 20241,515.001,527.001,504.001,520.001,487.1853,600
Dec 20, 20241,520.001,532.001,515.001,521.001,488.1644,400
Dec 19, 20241,495.001,514.001,489.001,514.001,481.3177,100
Dec 18, 20241,502.001,516.001,500.001,513.001,480.3329,600
Dec 17, 20241,528.001,558.001,500.001,502.001,469.5765,100
Dec 16, 20241,538.001,542.001,524.001,526.001,493.0540,600
Dec 13, 20241,513.001,525.001,499.001,525.001,492.0775,800
Dec 12, 20241,539.001,539.001,506.001,513.001,480.3361,400
Dec 11, 20241,521.001,528.001,508.001,519.001,486.2037,800
Dec 10, 20241,523.001,541.001,511.001,518.001,485.2262,100
Dec 9, 20241,506.001,537.001,505.001,530.001,496.9653,800
Dec 6, 20241,527.001,535.001,497.001,505.001,472.5074,200
Dec 5, 20241,510.001,527.001,510.001,525.001,492.0772,100
Dec 4, 20241,491.001,510.001,481.001,510.001,477.4073,500
Dec 3, 20241,482.001,507.001,461.001,491.001,458.81129,100
Dec 2, 20241,494.001,504.001,466.001,472.001,440.2255,500
Nov 29, 20241,520.001,525.001,494.001,494.001,461.7452,900
Nov 28, 20241,501.001,525.001,501.001,525.001,492.0768,500
Nov 27, 20241,503.001,506.001,477.001,495.001,462.7273,600
Nov 26, 20241,509.001,528.001,504.001,518.001,485.22110,900
Nov 25, 20241,570.001,576.001,511.001,512.001,479.35170,000
Nov 22, 20241,561.001,582.001,540.001,554.001,520.45174,300
Nov 21, 20241,565.001,577.001,547.001,567.001,533.16112,700
Nov 20, 20241,533.001,571.001,522.001,555.001,521.42166,800
Nov 19, 20241,510.001,538.001,510.001,530.001,496.96154,100
Nov 18, 20241,484.001,524.001,484.001,505.001,472.50125,200
Nov 15, 20241,482.001,491.001,418.001,472.001,440.22137,200
Nov 14, 20241,484.001,501.001,472.001,482.001,450.00126,800
Nov 13, 20241,500.001,520.001,457.001,485.001,452.94220,100
Nov 12, 20241,408.001,534.001,402.001,510.001,477.40680,600
Nov 11, 20241,321.001,424.001,321.001,406.001,375.64733,400
Nov 8, 20241,245.001,258.001,238.001,251.001,223.99140,000
Nov 7, 20241,239.001,248.001,232.001,242.001,215.1899,900
Nov 6, 20241,218.001,231.001,217.001,229.001,202.4682,900
Nov 5, 20241,212.001,213.001,202.001,206.001,179.9640,500
Nov 1, 20241,212.001,219.001,198.001,199.001,173.1145,900
Oct 31, 20241,210.001,222.001,208.001,215.001,188.7751,700
Oct 30, 20241,194.001,225.001,194.001,225.001,198.55323,800
Oct 29, 20241,182.001,194.001,182.001,193.001,167.2444,800
Oct 28, 20241,171.001,189.001,167.001,186.001,160.3963,800
Oct 25, 20241,190.001,190.001,161.001,165.001,139.8471,700
Oct 24, 20241,186.001,188.001,174.001,180.001,154.5265,100
Oct 23, 20241,188.001,198.001,186.001,186.001,160.3936,500
Oct 22, 20241,200.001,203.001,188.001,188.001,162.3564,800
Oct 21, 20241,202.001,209.001,200.001,200.001,174.0932,300
Oct 18, 20241,205.001,208.001,200.001,202.001,176.0525,300
Oct 17, 20241,199.001,203.001,195.001,200.001,174.0935,600
Oct 16, 20241,198.001,210.001,192.001,198.001,172.1354,400
Oct 15, 20241,207.001,209.001,199.001,203.001,177.0238,400
Oct 11, 20241,213.001,213.001,197.001,197.001,171.1533,100
Oct 10, 20241,210.001,210.001,203.001,205.001,178.9831,200
Oct 9, 20241,207.001,207.001,200.001,204.001,178.0037,000
Oct 8, 20241,211.001,216.001,199.001,203.001,177.0263,100
Oct 7, 20241,227.001,230.001,216.001,221.001,194.6457,100
Oct 4, 20241,207.001,220.001,207.001,216.001,189.7439,700
Oct 3, 20241,215.001,223.001,205.001,205.001,178.9868,700
Oct 2, 20241,193.001,216.001,192.001,208.001,181.9298,500
Oct 1, 20241,197.001,204.001,190.001,199.001,173.1180,100
Sep 30, 20241,190.001,197.001,180.001,185.001,159.41120,700
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,198.001,216.001,195.001,211.001,184.85132,800
Sep 26, 20241,218.001,236.001,216.001,235.001,178.98154,000
Sep 25, 20241,222.001,227.001,212.001,222.001,166.5798,500
Sep 24, 20241,230.001,236.001,226.001,227.001,171.34110,100
Sep 20, 20241,230.001,233.001,222.001,225.001,169.4381,000
Sep 19, 20241,217.001,220.001,207.001,218.001,162.75108,100
Sep 18, 20241,211.001,211.001,200.001,200.001,145.5798,500
Sep 17, 20241,198.001,213.001,188.001,211.001,156.0793,900
Sep 13, 20241,194.001,195.001,183.001,189.001,135.0791,400
Sep 12, 20241,195.001,210.001,184.001,199.001,144.6179,800
Sep 11, 20241,198.001,198.001,171.001,181.001,127.43125,500
Sep 10, 20241,199.001,206.001,195.001,198.001,143.6651,700
Sep 9, 20241,168.001,195.001,161.001,195.001,140.80110,600
Sep 6, 20241,218.001,218.001,189.001,193.001,138.8985,200
Sep 5, 20241,195.001,225.001,194.001,201.001,146.5271,900
Sep 4, 20241,212.001,223.001,200.001,200.001,145.57128,500
Sep 3, 20241,256.001,258.001,233.001,238.001,181.8587,700
Sep 2, 20241,260.001,261.001,240.001,250.001,193.3079,300
Aug 30, 20241,224.001,248.001,220.001,243.001,186.62149,400
Aug 29, 20241,207.001,216.001,200.001,213.001,157.9894,600
Aug 28, 20241,202.001,206.001,184.001,205.001,150.34192,700
Aug 27, 20241,202.001,213.001,202.001,209.001,154.1668,200
Aug 26, 20241,212.001,214.001,197.001,208.001,153.2194,000
Aug 23, 20241,206.001,213.001,201.001,211.001,156.07142,700
Aug 22, 20241,221.001,221.001,205.001,208.001,153.2184,800
Aug 21, 20241,216.001,223.001,208.001,221.001,165.6286,800
Aug 20, 20241,230.001,233.001,220.001,233.001,177.0781,300
Aug 19, 20241,223.001,228.001,213.001,221.001,165.62153,000
Aug 16, 20241,218.001,226.001,208.001,219.001,163.71117,300
Aug 15, 20241,194.001,203.001,180.001,195.001,140.80143,600
Aug 14, 20241,191.001,216.001,178.001,194.001,139.84165,600
Aug 13, 20241,178.001,200.001,166.001,194.001,139.84175,500
Aug 9, 20241,193.001,193.001,160.001,178.001,124.57124,800
Aug 8, 20241,138.001,179.001,128.001,159.001,106.43187,000
Aug 7, 20241,125.001,189.001,116.001,165.001,112.16183,300
Aug 6, 20241,112.001,178.001,103.001,155.001,102.61337,900
Aug 5, 20241,136.001,153.001,028.001,052.001,004.28320,400
Aug 2, 20241,250.001,252.001,213.001,216.001,160.84189,000
Aug 1, 20241,329.001,329.001,277.001,286.001,227.67136,600
Jul 31, 20241,312.001,339.001,304.001,339.001,278.2683,700
Jul 30, 20241,312.001,325.001,308.001,318.001,258.22230,000
Jul 29, 20241,300.001,321.001,300.001,312.001,252.4979,900
Jul 26, 20241,294.001,296.001,274.001,290.001,231.49133,200
Jul 25, 20241,289.001,297.001,278.001,290.001,231.49150,600
Jul 24, 20241,317.001,322.001,302.001,303.001,243.90150,800
Jul 23, 20241,309.001,323.001,300.001,317.001,257.26166,100
Jul 22, 20241,326.001,326.001,292.001,294.001,235.30343,400
Jul 19, 20241,351.001,351.001,326.001,330.001,269.67178,300
Jul 18, 20241,366.001,369.001,352.001,352.001,290.67113,700
Jul 17, 20241,379.001,381.001,362.001,371.001,308.8199,200
Jul 16, 20241,380.001,391.001,374.001,376.001,313.5960,200
Jul 12, 20241,385.001,396.001,378.001,378.001,315.4999,900
Jul 11, 20241,385.001,391.001,374.001,382.001,319.3164,200
Jul 10, 20241,390.001,390.001,370.001,381.001,318.36104,600
Jul 9, 20241,385.001,394.001,378.001,385.001,322.1859,700
Jul 8, 20241,386.001,395.001,380.001,389.001,326.0081,900
Jul 5, 20241,404.001,406.001,379.001,382.001,319.3192,700
Jul 4, 20241,398.001,409.001,396.001,404.001,340.3275,300
Jul 3, 20241,413.001,423.001,391.001,391.001,327.90127,700
Jul 2, 20241,401.001,417.001,395.001,405.001,341.2786,700
Jul 1, 20241,393.001,407.001,390.001,397.001,333.63137,500
Jun 28, 20241,390.001,392.001,382.001,390.001,326.9557,600
Jun 27, 20241,385.001,396.001,385.001,393.001,329.8155,900
Jun 26, 20241,398.001,398.001,377.001,387.001,324.0976,600
Jun 25, 20241,390.001,408.001,381.001,392.001,328.86112,600
Jun 24, 20241,390.001,390.001,372.001,384.001,321.2265,300
Jun 21, 20241,402.001,409.001,384.001,384.001,321.2290,700
Jun 20, 20241,409.001,417.001,391.001,417.001,352.7385,200
Jun 19, 20241,401.001,414.001,395.001,410.001,346.0473,500
Jun 18, 20241,407.001,433.001,399.001,405.001,341.2792,000
Jun 17, 20241,412.001,412.001,377.001,388.001,325.04101,300
Jun 14, 20241,403.001,423.001,394.001,422.001,357.50129,900
Jun 13, 20241,410.001,417.001,384.001,387.001,324.0974,500
Jun 12, 20241,414.001,427.001,411.001,416.001,351.77110,500
Jun 11, 20241,415.001,427.001,413.001,415.001,350.8277,800
Jun 10, 20241,396.001,418.001,393.001,415.001,350.8290,200
Jun 7, 20241,382.001,404.001,382.001,396.001,332.6889,100
Jun 6, 20241,376.001,382.001,360.001,382.001,319.3163,400
Jun 5, 20241,385.001,390.001,374.001,382.001,319.3182,000
Jun 4, 20241,371.001,400.001,369.001,393.001,329.81128,300
Jun 3, 20241,374.001,382.001,359.001,372.001,309.7781,800
May 31, 20241,359.001,369.001,347.001,363.001,301.1885,900
May 30, 20241,329.001,363.001,326.001,362.001,300.22146,800
May 29, 20241,358.001,358.001,338.001,341.001,280.1791,700
May 28, 20241,333.001,360.001,330.001,354.001,292.58136,800
May 27, 20241,330.001,335.001,320.001,329.001,268.72100,300
May 24, 20241,328.001,336.001,321.001,330.001,269.67117,300
May 23, 20241,339.001,339.001,320.001,335.001,274.45111,300
May 22, 20241,350.001,350.001,330.001,330.001,269.67104,900
May 21, 20241,353.001,369.001,342.001,350.001,288.7689,300
May 20, 20241,346.001,363.001,342.001,350.001,288.7681,900
May 17, 20241,340.001,351.001,327.001,338.001,277.31176,600
May 16, 20241,363.001,365.001,340.001,345.001,283.99151,100
May 15, 20241,401.001,401.001,362.001,364.001,302.13176,500
May 14, 20241,435.001,435.001,389.001,395.001,331.72209,700
May 13, 20241,414.001,446.001,386.001,446.001,380.41252,700
May 10, 20241,427.001,427.001,392.001,401.001,337.45153,300
May 9, 20241,427.001,429.001,410.001,417.001,352.7373,800
May 8, 20241,436.001,446.001,417.001,419.001,354.6486,300
May 7, 20241,437.001,447.001,430.001,440.001,374.6887,600
May 2, 20241,440.001,455.001,439.001,450.001,384.2356,900
May 1, 20241,445.001,463.001,444.001,447.001,381.3696,600
Apr 30, 20241,449.001,470.001,434.001,467.001,400.4691,800
Apr 26, 20241,426.001,451.001,424.001,430.001,365.14292,800
Apr 25, 20241,451.001,460.001,433.001,433.001,368.0060,200
Apr 24, 20241,433.001,458.001,433.001,450.001,384.2373,900
Apr 23, 20241,437.001,445.001,420.001,430.001,365.1467,700
Apr 22, 20241,434.001,439.001,419.001,430.001,365.1476,800
Apr 19, 20241,442.001,453.001,398.001,415.001,350.8298,700
Apr 18, 20241,405.001,456.001,405.001,450.001,384.23103,600
Apr 17, 20241,432.001,436.001,401.001,405.001,341.27117,700
Apr 16, 20241,461.001,465.001,428.001,430.001,365.1494,000
Apr 15, 20241,446.001,469.001,437.001,465.001,398.5580,900
Apr 12, 20241,466.001,477.001,454.001,467.001,400.46116,000
Apr 11, 20241,455.001,482.001,448.001,464.001,397.59144,200
Apr 10, 20241,460.001,479.001,453.001,462.001,395.68182,100
Apr 9, 20241,442.001,472.001,434.001,463.001,396.64240,100
Apr 8, 20241,363.001,459.001,363.001,439.001,373.73432,500
Apr 5, 20241,321.001,359.001,316.001,359.001,297.36195,000
Apr 4, 20241,378.001,378.001,341.001,341.001,280.17207,300