Tokyo - Delayed Quote JPY

Fujitec Co., Ltd. (6406.T)

Compare
5,874.00
+63.00
+(1.08%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20255,833.005,911.005,819.005,874.005,874.00113,100
Jan 28, 20255,700.005,823.005,688.005,811.005,811.00119,500
Jan 27, 20255,744.005,777.005,720.005,766.005,766.0059,600
Jan 24, 20255,862.005,899.005,743.005,757.005,757.00108,600
Jan 23, 20255,770.005,855.005,751.005,812.005,812.00112,100
Jan 22, 20255,715.005,803.005,690.005,770.005,770.00151,200
Jan 21, 20255,624.005,672.005,590.005,662.005,662.0087,100
Jan 20, 20255,630.005,676.005,599.005,615.005,615.0077,300
Jan 17, 20255,532.005,638.005,532.005,638.005,638.00129,100
Jan 16, 20255,664.005,708.005,610.005,632.005,632.00156,100
Jan 15, 20255,670.005,708.005,591.005,664.005,664.00155,800
Jan 14, 20255,790.005,800.005,662.005,700.005,700.00199,200
Jan 10, 20255,820.005,858.005,781.005,826.005,826.00165,600
Jan 9, 20255,890.006,027.005,865.005,916.005,916.00164,700
Jan 8, 20256,016.006,029.005,882.005,890.005,890.00198,500
Jan 7, 20255,977.006,086.005,945.006,045.006,045.00185,300
Jan 6, 20256,165.006,165.005,982.005,982.005,982.00226,100
Dec 30, 20246,150.006,163.006,094.006,144.006,144.00135,700
Dec 27, 20246,125.006,165.006,074.006,150.006,150.00132,100
Dec 26, 20246,095.006,152.006,050.006,125.006,125.00122,400
Dec 25, 20246,183.006,183.006,034.006,095.006,095.00136,800
Dec 24, 20246,151.006,193.006,142.006,162.006,162.0079,300
Dec 23, 20246,135.006,216.006,110.006,160.006,160.00210,300
Dec 20, 20246,160.006,270.006,045.006,144.006,144.00401,000
Dec 19, 20245,900.006,147.005,900.006,096.006,096.00103,400
Dec 18, 20246,030.006,072.005,993.006,072.006,072.00153,300
Dec 17, 20246,059.006,110.006,011.006,033.006,033.00155,700
Dec 16, 20246,250.006,258.006,059.006,059.006,059.00192,800
Dec 13, 20246,132.006,242.006,132.006,204.006,204.00203,800
Dec 12, 20246,219.006,229.006,106.006,190.006,190.00182,400
Dec 11, 20246,083.006,259.006,083.006,166.006,166.00216,200
Dec 10, 20246,030.006,062.005,970.006,062.006,062.00136,500
Dec 9, 20245,977.006,029.005,957.005,986.005,986.00172,500
Dec 6, 20245,974.006,006.005,926.005,977.005,977.00154,000
Dec 5, 20246,000.006,014.005,884.005,975.005,975.00164,100
Dec 4, 20246,033.006,100.005,997.006,021.006,021.00158,400
Dec 3, 20245,835.006,110.005,835.006,033.006,033.00279,700
Dec 2, 20245,805.005,834.005,739.005,824.005,824.00189,500
Nov 29, 20245,894.005,914.005,839.005,870.005,870.00114,000
Nov 28, 20245,874.005,896.005,839.005,892.005,892.00100,600
Nov 27, 20245,918.005,930.005,795.005,887.005,887.00124,500
Nov 26, 20245,900.006,021.005,812.005,920.005,920.00154,600
Nov 25, 20246,000.006,108.005,926.005,926.005,926.00276,100
Nov 22, 20245,836.006,018.005,800.005,970.005,970.00212,600
Nov 21, 20245,870.005,870.005,760.005,818.005,818.00119,500
Nov 20, 20245,830.005,900.005,800.005,837.005,837.00126,600
Nov 19, 20245,885.005,939.005,812.005,879.005,879.00158,200
Nov 18, 20245,810.005,943.005,808.005,864.005,864.00222,100
Nov 15, 20245,894.005,898.005,800.005,840.005,840.00133,200
Nov 14, 20245,782.005,904.005,739.005,862.005,862.00223,200
Nov 13, 20245,706.005,760.005,656.005,755.005,755.00154,600
Nov 12, 20245,655.005,800.005,602.005,734.005,734.00220,000
Nov 11, 20245,550.005,776.005,479.005,610.005,610.00330,100
Nov 8, 20245,657.005,670.005,474.005,550.005,550.00296,700
Nov 7, 20245,600.005,659.005,542.005,634.005,634.00305,100
Nov 6, 20245,545.005,595.005,460.005,533.005,533.00370,000
Nov 5, 20245,639.005,685.005,521.005,521.005,521.00293,500
Nov 1, 20245,502.005,668.005,438.005,650.005,650.00322,300
Oct 31, 20245,260.005,664.005,222.005,540.005,540.00863,100
Oct 30, 20244,857.005,539.004,812.005,286.005,286.002,824,800
Oct 29, 20244,859.004,926.004,770.004,839.004,839.00141,400
Oct 28, 20244,884.004,915.004,789.004,858.004,858.00118,200
Oct 25, 20244,888.004,895.004,834.004,866.004,866.00118,600
Oct 24, 20244,915.004,949.004,865.004,877.004,877.00145,700
Oct 23, 20244,899.004,954.004,887.004,910.004,910.0095,500
Oct 22, 20244,955.004,990.004,863.004,873.004,873.00104,600
Oct 21, 20245,017.005,017.004,960.004,962.004,962.00115,700
Oct 18, 20245,074.005,085.004,985.004,990.004,990.0087,100
Oct 17, 20245,149.005,149.005,037.005,040.005,040.00105,900
Oct 16, 20245,098.005,221.005,090.005,149.005,149.0083,600
Oct 15, 20245,204.005,223.005,125.005,150.005,150.00165,000
Oct 11, 20245,161.005,196.005,132.005,157.005,157.00135,600
Oct 10, 20245,116.005,185.005,062.005,175.005,175.00118,800
Oct 9, 20245,150.005,186.005,060.005,104.005,104.00260,300
Oct 8, 20245,114.005,192.005,101.005,121.005,121.00358,500
Oct 7, 20245,289.005,311.005,105.005,202.005,202.00214,400
Oct 4, 20245,127.005,167.005,105.005,146.005,146.0098,500
Oct 3, 20245,178.005,192.005,061.005,081.005,081.0088,700
Oct 2, 20245,007.005,124.005,007.005,051.005,051.00107,200
Oct 1, 20244,955.005,109.004,955.005,107.005,107.00108,100
Sep 30, 20244,827.004,991.004,827.004,966.004,966.00150,200
Sep 27, 2024 75.00 Dividend
Sep 27, 20245,032.005,070.004,940.004,978.004,978.00122,800
Sep 26, 20245,011.005,072.004,928.005,048.004,973.00200,600
Sep 25, 20244,935.004,994.004,908.004,963.004,889.26119,400
Sep 24, 20244,944.004,980.004,906.004,949.004,875.47117,500
Sep 20, 20244,937.004,947.004,894.004,899.004,826.21206,200
Sep 19, 20244,910.004,911.004,820.004,890.004,817.35147,600
Sep 18, 20244,752.004,872.004,752.004,865.004,792.72120,400
Sep 17, 20244,704.004,742.004,666.004,711.004,641.01240,700
Sep 13, 20244,771.004,789.004,707.004,707.004,637.07129,000
Sep 12, 20244,738.004,798.004,725.004,771.004,700.12139,600
Sep 11, 20244,644.004,684.004,633.004,668.004,598.65100,400
Sep 10, 20244,676.004,749.004,669.004,690.004,620.32113,000
Sep 9, 20244,529.004,661.004,529.004,657.004,587.8191,000
Sep 6, 20244,584.004,608.004,561.004,599.004,530.6781,300
Sep 5, 20244,561.004,639.004,543.004,546.004,478.4673,700
Sep 4, 20244,564.004,647.004,564.004,608.004,539.54115,700
Sep 3, 20244,668.004,707.004,644.004,681.004,611.4566,400
Sep 2, 20244,707.004,733.004,614.004,664.004,594.7162,800
Aug 30, 20244,684.004,739.004,684.004,703.004,633.13113,100
Aug 29, 20244,665.004,697.004,640.004,679.004,609.4864,800
Aug 28, 20244,673.004,697.004,629.004,665.004,595.6991,600
Aug 27, 20244,703.004,726.004,676.004,710.004,640.0252,100
Aug 26, 20244,683.004,727.004,635.004,639.004,570.0866,400
Aug 23, 20244,740.004,760.004,651.004,702.004,632.14101,400
Aug 22, 20244,620.004,705.004,618.004,692.004,622.2973,800
Aug 21, 20244,583.004,628.004,562.004,614.004,545.45122,200
Aug 20, 20244,614.004,650.004,583.004,650.004,580.91110,400
Aug 19, 20244,545.004,593.004,526.004,578.004,509.9899,200
Aug 16, 20244,503.004,587.004,487.004,587.004,518.85116,900
Aug 15, 20244,400.004,449.004,371.004,443.004,376.99114,000
Aug 14, 20244,412.004,450.004,392.004,400.004,334.63133,100
Aug 13, 20244,352.004,430.004,291.004,430.004,364.18164,800
Aug 9, 20244,250.004,353.004,193.004,336.004,271.58242,900
Aug 8, 20244,081.004,230.003,986.004,188.004,125.78245,600
Aug 7, 20244,042.004,325.004,042.004,221.004,158.29246,900
Aug 6, 20243,876.004,201.003,849.004,182.004,119.87353,600
Aug 5, 20243,885.003,930.003,708.003,736.003,680.49597,100
Aug 2, 20244,131.004,153.004,040.004,095.004,034.16212,300
Aug 1, 20244,310.004,330.004,217.004,262.004,198.68148,500
Jul 31, 20244,270.004,380.004,270.004,375.004,310.00184,200
Jul 30, 20244,360.004,384.004,291.004,338.004,273.55114,000
Jul 29, 20244,315.004,395.004,282.004,385.004,319.8573,300
Jul 26, 20244,270.004,323.004,218.004,274.004,210.5079,400
Jul 25, 20244,408.004,408.004,271.004,277.004,213.46148,200
Jul 24, 20244,355.004,403.004,337.004,338.004,273.55100,300
Jul 23, 20244,377.004,391.004,333.004,357.004,292.2783,600
Jul 22, 20244,350.004,404.004,337.004,377.004,311.9793,000
Jul 19, 20244,273.004,378.004,265.004,356.004,291.28129,300
Jul 18, 20244,366.004,419.004,242.004,248.004,184.89161,600
Jul 17, 20244,450.004,513.004,442.004,490.004,423.29151,300
Jul 16, 20244,444.004,461.004,392.004,405.004,339.55127,400
Jul 12, 20244,421.004,475.004,355.004,444.004,377.97103,900
Jul 11, 20244,445.004,487.004,404.004,441.004,375.02133,300
Jul 10, 20244,340.004,418.004,323.004,408.004,342.51171,600
Jul 9, 20244,301.004,363.004,270.004,353.004,288.33123,600
Jul 8, 20244,281.004,321.004,250.004,307.004,243.0192,700
Jul 5, 20244,340.004,340.004,289.004,315.004,250.89103,000
Jul 4, 20244,416.004,416.004,320.004,332.004,267.64120,900
Jul 3, 20244,352.004,451.004,340.004,418.004,352.36169,800
Jul 2, 20244,333.004,397.004,326.004,347.004,282.42144,300
Jul 1, 20244,346.004,356.004,297.004,330.004,265.6798,100
Jun 28, 20244,261.004,299.004,230.004,296.004,232.17209,400
Jun 27, 20244,294.004,313.004,193.004,256.004,192.77177,700
Jun 26, 20244,414.004,449.004,287.004,294.004,230.20204,200
Jun 25, 20244,451.004,460.004,390.004,431.004,365.17203,000
Jun 24, 20244,470.004,495.004,427.004,450.004,383.88233,900
Jun 21, 20244,433.004,493.004,408.004,448.004,381.91282,600
Jun 20, 20244,400.004,515.004,400.004,450.004,383.88252,000
Jun 19, 20244,181.004,402.004,181.004,384.004,318.87202,000
Jun 18, 20244,233.004,233.004,162.004,185.004,122.82174,800
Jun 17, 20244,133.004,169.004,115.004,167.004,105.0987,400
Jun 14, 20244,149.004,198.004,122.004,156.004,094.25265,700
Jun 13, 20244,108.004,119.004,037.004,079.004,018.4096,800
Jun 12, 20244,120.004,130.004,097.004,109.004,047.95106,300
Jun 11, 20244,100.004,179.004,099.004,112.004,050.91152,800
Jun 10, 20244,066.004,105.004,063.004,103.004,042.0462,000
Jun 7, 20244,110.004,114.004,021.004,066.004,005.59138,800
Jun 6, 20244,099.004,135.004,076.004,135.004,073.56162,800
Jun 5, 20244,030.004,074.004,016.004,071.004,010.5283,500
Jun 4, 20244,029.004,082.004,022.004,060.003,999.68107,600
Jun 3, 20244,164.004,195.004,076.004,076.004,015.44154,600
May 31, 20244,120.004,154.004,077.004,126.004,064.70220,000
May 30, 20244,111.004,150.004,079.004,120.004,058.79106,500
May 29, 20244,178.004,222.004,147.004,165.004,103.1277,400
May 28, 20244,182.004,212.004,158.004,193.004,130.70110,800
May 27, 20244,243.004,245.004,165.004,207.004,144.5090,900
May 24, 20244,199.004,251.004,185.004,233.004,170.11119,200
May 23, 20244,264.004,289.004,219.004,241.004,177.99160,300
May 22, 20244,274.004,297.004,232.004,241.004,177.99194,500
May 21, 20244,300.004,376.004,293.004,299.004,235.13236,400
May 20, 20244,203.004,290.004,203.004,260.004,196.71132,000
May 17, 20244,146.004,257.004,136.004,257.004,193.75204,600
May 16, 20244,093.004,210.004,070.004,196.004,133.66253,400
May 15, 20244,170.004,243.004,069.004,098.004,037.11423,800
May 14, 20243,911.003,968.003,904.003,926.003,867.67122,100
May 13, 20243,955.003,955.003,875.003,908.003,849.94103,500
May 10, 20243,910.003,957.003,884.003,937.003,878.51148,400
May 9, 20243,895.003,931.003,880.003,907.003,848.95101,200
May 8, 20243,925.003,957.003,904.003,936.003,877.52115,400
May 7, 20243,950.003,979.003,930.003,958.003,899.19122,300
May 2, 20243,906.003,918.003,834.003,893.003,835.1685,200
May 1, 20243,893.003,930.003,879.003,925.003,866.68140,800
Apr 30, 20243,850.003,904.003,826.003,893.003,835.16121,400
Apr 26, 20243,738.003,806.003,710.003,800.003,743.54140,600
Apr 25, 20243,780.003,785.003,730.003,745.003,689.36103,400
Apr 24, 20243,751.003,796.003,721.003,790.003,733.6999,600
Apr 23, 20243,755.003,760.003,706.003,736.003,680.4979,000
Apr 22, 20243,715.003,736.003,695.003,725.003,669.66104,000
Apr 19, 20243,672.003,698.003,578.003,647.003,592.82192,100
Apr 18, 20243,596.003,670.003,550.003,630.003,576.07140,200
Apr 17, 20243,590.003,658.003,468.003,543.003,490.36191,000
Apr 16, 20243,744.003,757.003,622.003,629.003,575.08129,400
Apr 15, 20243,751.003,810.003,741.003,787.003,730.7488,300
Apr 12, 20243,759.003,786.003,741.003,786.003,729.7567,900
Apr 11, 20243,700.003,760.003,674.003,740.003,684.43104,200
Apr 10, 20243,766.003,781.003,733.003,751.003,695.27109,800
Apr 9, 20243,750.003,762.003,716.003,739.003,683.4596,700
Apr 8, 20243,709.003,758.003,695.003,755.003,699.2194,300
Apr 5, 20243,697.003,712.003,642.003,695.003,640.1088,100
Apr 4, 20243,729.003,735.003,702.003,732.003,676.55119,400
Apr 3, 20243,705.003,708.003,659.003,705.003,649.95147,400
Apr 2, 20243,796.003,796.003,698.003,705.003,649.95148,400
Apr 1, 20243,793.003,824.003,751.003,787.003,730.74102,700
Mar 29, 20243,764.003,792.003,740.003,773.003,716.9475,600
Mar 28, 2024 70.00 Dividend
Mar 28, 20243,852.003,852.003,748.003,748.003,692.31354,400
Mar 27, 20243,950.003,954.003,885.003,888.003,761.27453,300
Mar 26, 20243,874.003,955.003,855.003,937.003,808.68369,600
Mar 25, 20243,900.003,910.003,851.003,862.003,736.12330,100
Mar 22, 20243,869.003,899.003,841.003,869.003,742.89266,700
Mar 21, 20243,925.003,925.003,845.003,853.003,727.42272,900
Mar 19, 20243,837.003,877.003,824.003,877.003,750.63207,800
Mar 18, 20243,835.003,890.003,802.003,866.003,739.99233,900
Mar 15, 20243,735.003,790.003,718.003,775.003,651.96221,900
Mar 14, 20243,692.003,762.003,692.003,750.003,627.77247,100
Mar 13, 20243,749.003,756.003,672.003,699.003,578.44128,400
Mar 12, 20243,717.003,717.003,717.003,717.003,595.85167,100
Mar 11, 20243,690.003,732.003,671.003,715.003,593.91222,900
Mar 8, 20243,721.003,750.003,675.003,718.003,596.82273,000
Mar 7, 20243,804.003,809.003,729.003,749.003,626.81306,400
Mar 6, 20243,788.003,803.003,751.003,780.003,656.79205,000
Mar 5, 20243,733.003,800.003,675.003,782.003,658.73230,600
Mar 4, 20243,779.003,802.003,717.003,731.003,609.39444,600
Mar 1, 20243,845.003,845.003,685.003,743.003,621.00449,700
Feb 29, 20243,871.003,910.003,831.003,850.003,724.51491,200
Feb 28, 20243,921.003,932.003,872.003,895.003,768.05272,400
Feb 27, 20243,884.003,932.003,872.003,912.003,784.49177,200
Feb 26, 20243,804.003,868.003,804.003,854.003,728.38183,900
Feb 22, 20243,731.003,799.003,722.003,785.003,661.63157,000
Feb 21, 20243,725.003,738.003,698.003,720.003,598.75183,200
Feb 20, 20243,700.003,712.003,677.003,693.003,572.63121,800
Feb 19, 20243,700.003,710.003,669.003,699.003,578.44161,300
Feb 16, 20243,610.003,693.003,604.003,680.003,560.05214,800
Feb 15, 20243,590.003,618.003,520.003,570.003,453.64183,600
Feb 14, 20243,637.003,637.003,537.003,543.003,427.52211,300
Feb 13, 20243,681.003,703.003,633.003,650.003,531.03205,000
Feb 9, 20243,655.003,686.003,598.003,653.003,533.93167,400
Feb 8, 20243,673.003,691.003,627.003,682.003,561.99151,900
Feb 7, 20243,664.003,694.003,640.003,650.003,531.03144,300
Feb 6, 20243,715.003,722.003,660.003,688.003,567.79129,700
Feb 5, 20243,758.003,773.003,718.003,725.003,603.59106,700
Feb 2, 20243,721.003,765.003,721.003,736.003,614.2394,000
Feb 1, 20243,735.003,744.003,712.003,726.003,604.55141,500
Jan 31, 20243,735.003,791.003,735.003,782.003,658.73109,900
Jan 30, 20243,733.003,760.003,725.003,725.003,603.59104,200
Jan 29, 20243,725.003,758.003,722.003,742.003,620.0398,200

Related Tickers

YKE.SG Yokogawa Electric Corp
21.00
+0.96%
 
YKE.F Yokogawa Electric Corporation
21.00
+1.94%
 
YMK.F Azbil Corporation
7.20
+1.41%
 
6465.T Hoshizaki Corporation
5,790.00
-0.33%
 
AIAENG.BO AIA Engineering Limited
3,649.15
+0.92%
 
KC4.F KONE Oyj
48.09
-1.96%
 
6134.T Fuji Corporation
2,334.50
+0.56%
 
HDDF.F Heidelberger Druckmaschinen Aktiengesellschaft
0.4560
-13.96%
 
5333.T NGK Insulators, Ltd.
1,960.50
+0.67%
 
6925.T Ushio Inc.
2,089.00
+0.48%