Comparing Back to the side-by-side chart ↗
Fujikura Ltd. (5803.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4541.00 | 4630.00 | 4495.00 | 4503.00 | -0.81% | 30,657,500 |
| 2026-10-15 | 4850.00 | 4858.00 | 4531.00 | 4540.00 | -12.69% | 48,846,000 |
| 2026-10-14 | 5128.00 | 5307.00 | 5114.00 | 5200.00 | +2.56% | 29,302,000 |
| 2026-10-13 | 5075.00 | 5233.00 | 4970.00 | 5070.00 | -6.34% | 36,067,300 |
| 2026-10-09 | 5471.00 | 5493.00 | 5285.00 | 5413.00 | -1.80% | 29,905,400 |
| 2026-10-08 | 5600.00 | 5666.00 | 5490.00 | 5512.00 | -3.30% | 29,768,700 |
| 2026-10-07 | 5871.00 | 6012.00 | 5700.00 | 5700.00 | -2.65% | 41,805,100 |
| 2026-10-06 | 5600.00 | 5855.00 | 5560.00 | 5855.00 | +5.19% | 42,929,100 |
| 2026-10-05 | 5660.00 | 5685.00 | 5532.00 | 5566.00 | -0.57% | 34,492,600 |
| 2026-10-02 | 5450.00 | 5707.00 | 5342.00 | 5598.00 | +4.28% | 54,641,800 |
| 2026-10-01 | 5258.00 | 5385.00 | 5110.00 | 5368.00 | +2.76% | 36,851,000 |
| 2026-09-30 | 5099.00 | 5252.00 | 5068.00 | 5224.00 | +5.94% | 38,875,400 |
| 2026-09-29 | 4939.00 | 5005.00 | 4843.00 | 4931.00 | -0.52% | 24,796,700 |
| 2026-09-28 | 4983.00 | 5075.00 | 4918.00 | 4957.00 | -0.58% | 26,464,800 |
| 2026-09-25 | 4920.00 | 5019.00 | 4852.00 | 4986.00 | +1.53% | 26,991,600 |
| 2026-09-24 | 5022.00 | 5094.00 | 4898.00 | 4911.00 | -0.83% | 34,159,800 |
| 2026-09-18 | 4989.00 | 5027.00 | 4848.00 | 4952.00 | +1.75% | 37,410,000 |
| 2026-09-17 | 4979.00 | 4979.00 | 4839.00 | 4867.00 | +0.58% | 30,234,600 |
| 2026-09-16 | 4750.00 | 4867.00 | 4712.00 | 4839.00 | +2.00% | 26,196,900 |
| 2026-09-15 | 4700.00 | 4838.00 | 4665.00 | 4744.00 | -1.86% | 31,474,800 |
| 2026-09-14 | 4702.00 | 4874.00 | 4675.00 | 4834.00 | -2.97% | 35,382,300 |
| 2026-09-11 | 4970.00 | 5074.00 | 4942.00 | 4982.00 | -4.36% | 38,396,400 |
| 2026-09-10 | 5393.00 | 5394.00 | 5125.00 | 5209.00 | -5.17% | 35,034,000 |
| 2026-09-09 | 5350.00 | 5589.00 | 5340.00 | 5493.00 | +8.07% | 50,372,600 |
| 2026-09-08 | 5185.00 | 5387.00 | 5083.00 | 5083.00 | -3.01% | 34,477,000 |
| 2026-09-07 | 5300.00 | 5362.00 | 5175.00 | 5241.00 | +3.72% | 30,727,300 |
| 2026-09-04 | 5000.00 | 5112.00 | 4955.00 | 5053.00 | +2.06% | 34,565,900 |
| 2026-09-03 | 5151.00 | 5154.00 | 4897.00 | 4951.00 | -2.73% | 37,758,400 |
| 2026-09-02 | 5198.00 | 5239.00 | 5048.00 | 5090.00 | -3.93% | 40,332,200 |
| 2026-09-01 | 5420.00 | 5474.00 | 5240.00 | 5298.00 | -3.74% | 42,428,100 |
| 2026-08-31 | 5240.00 | 5525.00 | 5123.00 | 5504.00 | +3.07% | 47,992,900 |
| 2026-08-28 | 5401.00 | 5485.00 | 5301.00 | 5340.00 | -2.91% | 39,786,600 |
| 2026-08-27 | 5470.00 | 5558.00 | 5310.00 | 5500.00 | +3.68% | 54,885,600 |
| 2026-08-26 | 5210.00 | 5353.00 | 5110.00 | 5305.00 | +0.25% | 54,363,100 |
| 2026-08-25 | 4995.00 | 5357.00 | 4968.00 | 5292.00 | +5.50% | 70,850,700 |
| 2026-08-24 | 5276.00 | 5325.00 | 4973.00 | 5016.00 | -5.00% | 52,002,000 |
| 2026-08-21 | 5200.00 | 5422.00 | 5144.00 | 5280.00 | -1.14% | 62,417,600 |
| 2026-08-20 | 5347.00 | 5478.00 | 5201.00 | 5341.00 | +0.24% | 54,776,700 |
| 2026-08-19 | 5502.00 | 5627.00 | 5292.00 | 5328.00 | -9.73% | 71,416,300 |
| 2026-08-18 | 6100.00 | 6433.00 | 5872.00 | 5902.00 | -2.90% | 75,702,500 |
| 2026-08-17 | 5750.00 | 6078.00 | 5720.00 | 6078.00 | +7.29% | 66,184,600 |
| 2026-08-14 | 5780.00 | 5868.00 | 5632.00 | 5665.00 | -1.65% | 55,238,000 |
| 2026-08-13 | 5895.00 | 5990.00 | 5725.00 | 5760.00 | -0.69% | 69,216,100 |
| 2026-08-12 | 5386.00 | 5800.00 | 5306.00 | 5800.00 | +3.94% | 72,558,500 |
| 2026-08-10 | 5210.00 | 5730.00 | 5122.00 | 5580.00 | +7.62% | 118,555,300 |
| 2026-08-07 | 4650.00 | 5280.00 | 4380.00 | 5185.00 | +12.82% | 128,679,300 |
| 2026-08-06 | 4833.00 | 4917.00 | 4566.00 | 4596.00 | -9.40% | 57,561,600 |
| 2026-08-05 | 4830.00 | 5110.00 | 4799.00 | 5073.00 | +9.62% | 48,207,800 |
| 2026-08-04 | 4324.00 | 4657.00 | 4268.00 | 4628.00 | +7.88% | 54,429,600 |
| 2026-08-03 | 4079.00 | 4325.00 | 4008.00 | 4290.00 | +2.83% | 38,401,200 |
| 2026-07-31 | 4210.00 | 4339.00 | 4130.00 | 4172.00 | +12.15% | 73,627,300 |
| 2026-07-30 | 3750.00 | 3927.00 | 3690.00 | 3720.00 | -1.06% | 48,318,100 |
| 2026-07-29 | 4003.00 | 4129.00 | 3665.00 | 3760.00 | -7.68% | 53,924,500 |
| 2026-07-28 | 4199.00 | 4216.00 | 4013.00 | 4073.00 | -5.83% | 39,640,100 |
| 2026-07-27 | 4532.00 | 4565.00 | 4233.00 | 4325.00 | -5.83% | 41,066,100 |
| 2026-07-24 | 4659.00 | 4740.00 | 4511.00 | 4593.00 | -2.83% | 28,103,100 |
| 2026-07-23 | 4888.00 | 4935.00 | 4652.00 | 4727.00 | -0.51% | 31,624,200 |
| 2026-07-22 | 4954.00 | 5026.00 | 4741.00 | 4751.00 | +1.69% | 38,205,300 |
| 2026-07-21 | 4542.00 | 4707.00 | 4472.00 | 4672.00 | +4.47% | 29,986,600 |
| 2026-07-17 | 4561.00 | 4611.00 | 4280.00 | 4472.00 | -6.07% | 47,075,400 |
| 2026-07-16 | 5000.00 | 5004.00 | 4738.00 | 4761.00 | -7.46% | 36,029,500 |
| 2026-07-15 | 4948.00 | 5149.00 | 4834.00 | 5145.00 | +7.19% | 32,782,500 |
| 2026-07-14 | 4800.00 | 4820.00 | 4564.00 | 4800.00 | -4.13% | 44,664,300 |
| 2026-07-13 | 5134.00 | 5380.00 | 4915.00 | 5007.00 | -2.78% | 40,749,200 |
| 2026-07-10 | 5125.00 | 5437.00 | 5095.00 | 5150.00 | +4.29% | 42,643,000 |
| 2026-07-09 | 4961.00 | 5209.00 | 4904.00 | 4938.00 | +2.36% | 45,092,500 |
| 2026-07-08 | 4910.00 | 5106.00 | 4816.00 | 4824.00 | -4.89% | 40,311,200 |
| 2026-07-07 | 5254.00 | 5370.00 | 5050.00 | 5072.00 | -5.27% | 35,968,500 |
| 2026-07-06 | 5299.00 | 5452.00 | 5221.00 | 5354.00 | -0.07% | 32,123,000 |
| 2026-07-03 | 5100.00 | 5379.00 | 5006.00 | 5358.00 | -0.19% | 42,677,500 |
| 2026-07-02 | 5500.00 | 5555.00 | 5361.00 | 5368.00 | -7.86% | 34,213,100 |
| 2026-07-01 | 6350.00 | 6431.00 | 5802.00 | 5826.00 | -6.60% | 39,659,300 |
| 2026-06-30 | 6085.00 | 6320.00 | 6039.00 | 6238.00 | +6.00% | 46,151,000 |
| 2026-06-29 | 6127.00 | 6166.00 | 5611.00 | 5885.00 | -4.01% | 56,572,900 |
| 2026-06-26 | 6360.00 | 6579.00 | 6066.00 | 6131.00 | -4.74% | 61,307,100 |
| 2026-06-25 | 6613.00 | 6649.00 | 6302.00 | 6436.00 | +1.95% | 50,848,200 |
| 2026-06-24 | 6400.00 | 6568.00 | 6138.00 | 6313.00 | -2.68% | 80,829,900 |
| 2026-06-23 | 7023.00 | 7068.00 | 6314.00 | 6487.00 | +5.29% | 154,230,200 |
| 2026-06-22 | 6161.00 | 6161.00 | 6161.00 | 6161.00 | +19.38% | 2,675,400 |
| 2026-06-19 | 5161.00 | 5161.00 | 5161.00 | 5161.00 | +15.69% | 3,131,200 |
| 2026-06-18 | 4791.00 | 4910.00 | 4461.00 | 4461.00 | -5.67% | 48,865,900 |
| 2026-06-17 | 4600.00 | 4763.00 | 4562.00 | 4729.00 | -0.19% | 35,504,300 |
| 2026-06-16 | 4400.00 | 4829.00 | 4308.00 | 4738.00 | +9.02% | 68,142,600 |
| 2026-06-15 | 4450.00 | 4492.00 | 4301.00 | 4346.00 | +2.11% | 37,526,700 |
| 2026-06-12 | 4352.00 | 4357.00 | 4136.00 | 4256.00 | +2.75% | 45,471,600 |
| 2026-06-11 | 4006.00 | 4162.00 | 3888.00 | 4142.00 | -1.24% | 51,253,400 |
| 2026-06-10 | 4320.00 | 4412.00 | 4118.00 | 4194.00 | -6.78% | 54,543,200 |
| 2026-06-09 | 4458.00 | 4557.00 | 4260.00 | 4499.00 | +2.23% | 60,698,500 |
| 2026-06-08 | 4386.00 | 4525.00 | 4337.00 | 4401.00 | -7.29% | 45,195,300 |
| 2026-06-05 | 4654.00 | 4825.00 | 4523.00 | 4747.00 | -1.21% | 46,983,000 |
| 2026-06-04 | 4831.00 | 4866.00 | 4610.00 | 4805.00 | -3.92% | 45,052,400 |
| 2026-06-03 | 4854.00 | 5163.00 | 4745.00 | 5001.00 | +9.34% | 82,340,200 |
| 2026-06-02 | 4607.00 | 4666.00 | 4351.00 | 4574.00 | -2.20% | 48,742,800 |
| 2026-06-01 | 4769.00 | 4895.00 | 4561.00 | 4677.00 | -1.97% | 51,636,800 |
| 2026-05-29 | 5044.00 | 5047.00 | 4668.00 | 4771.00 | -4.90% | 71,394,000 |
| 2026-05-28 | 4998.00 | 5196.00 | 4803.00 | 5017.00 | -2.39% | 66,629,900 |
| 2026-05-27 | 5500.00 | 5555.00 | 5035.00 | 5140.00 | -3.55% | 71,871,700 |
| 2026-05-26 | 5650.00 | 5653.00 | 5068.00 | 5329.00 | -3.98% | 93,052,900 |
| 2026-05-25 | 5360.00 | 5550.00 | 5151.00 | 5550.00 | +14.43% | 60,516,700 |
| 2026-05-22 | 4650.00 | 5031.00 | 4558.00 | 4850.00 | +7.75% | 105,386,700 |
| 2026-05-21 | 4550.00 | 4662.00 | 4315.00 | 4501.00 | +4.80% | 98,432,700 |
| 2026-05-20 | 4275.00 | 4516.00 | 4156.00 | 4295.00 | -8.52% | 116,069,900 |
| 2026-05-19 | 5600.00 | 5639.00 | 4660.00 | 4695.00 | -16.95% | 124,339,100 |
| 2026-05-18 | 5842.00 | 5969.00 | 5580.00 | 5653.00 | -2.85% | 86,555,100 |
| 2026-05-15 | 6418.00 | 6999.00 | 5725.00 | 5819.00 | -8.43% | 128,904,500 |
| 2026-05-14 | 7662.00 | 7933.00 | 6355.00 | 6355.00 | -19.10% | 57,118,100 |
| 2026-05-13 | 7324.00 | 7915.00 | 7303.00 | 7855.00 | +3.03% | 62,691,200 |
| 2026-05-12 | 7250.00 | 7770.00 | 7085.00 | 7624.00 | +11.59% | 90,480,800 |
| 2026-05-11 | 6780.00 | 6980.00 | 6634.00 | 6832.00 | +3.80% | 40,738,700 |
| 2026-05-08 | 6428.00 | 6582.00 | 6262.00 | 6582.00 | +1.29% | 43,386,200 |
| 2026-05-07 | 6300.00 | 6500.00 | 6225.00 | 6498.00 | +11.88% | 49,010,500 |
| 2026-05-01 | 5983.00 | 6027.00 | 5803.00 | 5808.00 | -2.73% | 28,397,000 |
| 2026-04-30 | 5981.00 | 6083.00 | 5916.00 | 5971.00 | -4.94% | 39,274,600 |
| 2026-04-28 | 6231.00 | 6321.00 | 6120.00 | 6281.00 | -1.04% | 46,167,300 |
| 2026-04-27 | 6037.00 | 6397.00 | 5993.00 | 6347.00 | +5.14% | 52,739,100 |
| 2026-04-24 | 5987.00 | 6100.00 | 5894.00 | 6037.00 | +2.44% | 40,846,300 |
| 2026-04-23 | 6119.00 | 6218.00 | 5780.00 | 5893.00 | -1.54% | 57,099,000 |
| 2026-04-22 | 5833.00 | 5989.00 | 5688.00 | 5985.00 | +1.63% | 42,928,800 |
| 2026-04-21 | 5577.00 | 5889.00 | 5574.00 | 5889.00 | +6.51% | 49,306,000 |
| 2026-04-20 | 5692.00 | 5898.00 | 5523.00 | 5529.00 | -4.04% | 49,029,200 |
| 2026-04-17 | 5903.00 | 5987.00 | 5756.00 | 5762.00 | -3.18% | 49,543,600 |
| 2026-04-16 | 5600.00 | 5959.00 | 5550.00 | 5951.00 | +4.72% | 53,271,700 |
| 2026-04-15 | 5960.00 | 6037.00 | 5625.00 | 5683.00 | -4.25% | 57,485,900 |
| 2026-04-14 | 5947.00 | 5985.00 | 5782.00 | 5935.00 | +4.16% | 63,357,200 |
| 2026-04-13 | 5914.00 | 6004.00 | 5647.00 | 5698.00 | +1.21% | 67,148,400 |
| 2026-04-10 | 5176.00 | 5644.00 | 5173.00 | 5630.00 | +11.97% | 83,540,900 |
| 2026-04-09 | 4806.00 | 5073.00 | 4740.00 | 5028.00 | +3.12% | 70,638,500 |
| 2026-04-08 | 4835.00 | 4888.00 | 4709.00 | 4876.00 | +11.58% | 61,297,000 |
| 2026-04-07 | 4597.00 | 4600.00 | 4320.00 | 4370.00 | -5.00% | 47,494,600 |
| 2026-04-06 | 4679.00 | 4732.00 | 4560.00 | 4600.00 | -0.35% | 46,016,200 |
| 2026-04-03 | 4430.00 | 4654.00 | 4420.00 | 4616.00 | +7.52% | 51,978,000 |
| 2026-04-02 | 4535.00 | 4662.00 | 4238.00 | 4293.00 | -3.44% | 56,992,200 |
| 2026-04-01 | 4370.00 | 4470.00 | 4291.00 | 4446.00 | +8.70% | 48,295,400 |
| 2026-03-31 | 4250.00 | 4281.00 | 4056.00 | 4090.00 | -9.21% | 58,825,600 |
| 2026-03-30 | 4445.00 | 4526.00 | 4230.00 | 4505.00 | -2.17% | 43,818,400 |
| 2026-03-27 | 4583.30 | 4687.50 | 4416.70 | 4605.00 | -1.72% | 71,943,600 |
| 2026-03-26 | 4610.80 | 4847.50 | 4609.20 | 4685.80 | +2.33% | 77,554,200 |
| 2026-03-25 | 4483.30 | 4610.80 | 4469.20 | 4579.20 | +7.32% | 57,943,200 |
| 2026-03-24 | 4203.30 | 4323.30 | 4125.00 | 4266.70 | +5.22% | 61,704,600 |
| 2026-03-23 | 4010.80 | 4135.80 | 3940.00 | 4055.00 | -3.95% | 57,577,200 |
| 2026-03-19 | 4215.00 | 4338.30 | 4194.20 | 4221.70 | -1.46% | 59,898,600 |
| 2026-03-18 | 4166.70 | 4285.00 | 4150.80 | 4284.20 | +4.47% | 43,075,800 |
| 2026-03-17 | 4346.70 | 4350.00 | 4067.50 | 4100.80 | -4.00% | 56,506,800 |
| 2026-03-16 | 4450.00 | 4450.80 | 4116.70 | 4271.70 | -3.36% | 82,700,400 |
| 2026-03-13 | 4116.70 | 4538.30 | 4106.70 | 4420.00 | +3.19% | 105,901,200 |
| 2026-03-12 | 4229.20 | 4415.00 | 4147.50 | 4283.30 | +0.19% | 74,997,600 |
| 2026-03-11 | 4200.00 | 4376.70 | 4158.30 | 4275.00 | +6.59% | 65,273,400 |
| 2026-03-10 | 4033.30 | 4171.70 | 3935.80 | 4010.80 | +6.41% | 55,357,800 |
| 2026-03-09 | 3766.70 | 3873.30 | 3560.00 | 3769.20 | -9.90% | 77,989,200 |
| 2026-03-06 | 4303.30 | 4326.70 | 4022.50 | 4183.30 | -4.64% | 82,907,400 |
| 2026-03-05 | 4479.20 | 4619.20 | 4304.20 | 4386.70 | +3.72% | 86,735,400 |
| 2026-03-04 | 4418.30 | 4550.00 | 4131.70 | 4229.20 | -7.22% | 88,846,800 |
| 2026-03-03 | 4850.00 | 4968.30 | 4505.00 | 4558.30 | -3.78% | 95,626,800 |
| 2026-03-02 | 4316.70 | 4745.80 | 4315.00 | 4737.50 | +6.20% | 85,656,000 |
| 2026-02-27 | 4410.80 | 4465.80 | 4291.70 | 4460.80 | -2.55% | 66,498,600 |
| 2026-02-26 | 4554.20 | 4850.00 | 4434.20 | 4577.50 | +2.39% | 96,706,200 |
| 2026-02-25 | 4204.20 | 4486.70 | 4098.30 | 4470.80 | +6.49% | 90,829,800 |
| 2026-02-24 | 3900.00 | 4253.30 | 3898.30 | 4198.30 | +10.00% | 86,143,200 |
| 2026-02-20 | 3826.70 | 3860.00 | 3761.70 | 3816.70 | -0.22% | 31,679,400 |
| 2026-02-19 | 3783.30 | 3860.80 | 3764.20 | 3825.00 | +2.73% | 42,879,600 |
| 2026-02-18 | 3600.00 | 3733.30 | 3552.50 | 3723.30 | +4.29% | 41,362,800 |
| 2026-02-17 | 3566.70 | 3640.00 | 3485.00 | 3570.00 | -0.12% | 33,411,000 |
| 2026-02-16 | 3647.50 | 3690.80 | 3551.70 | 3574.20 | -1.60% | 31,216,200 |
| 2026-02-13 | 3780.80 | 3828.30 | 3617.50 | 3632.50 | -5.45% | 59,426,400 |
| 2026-02-12 | 3895.80 | 3905.80 | 3709.20 | 3841.70 | -0.04% | 65,264,400 |
| 2026-02-10 | 3866.70 | 3970.80 | 3767.50 | 3843.30 | +5.03% | 104,797,200 |
| 2026-02-09 | 3890.00 | 4099.20 | 3525.00 | 3659.20 | -1.96% | 158,833,200 |
| 2026-02-06 | 3550.00 | 3760.80 | 3543.30 | 3732.50 | +3.42% | 50,444,400 |
| 2026-02-05 | 3750.00 | 3794.20 | 3556.70 | 3609.20 | -5.06% | 54,597,600 |
| 2026-02-04 | 3666.70 | 3861.70 | 3643.30 | 3801.70 | +4.73% | 74,277,600 |
| 2026-02-03 | 3500.00 | 3678.30 | 3457.50 | 3630.00 | +9.67% | 68,664,000 |
| 2026-02-02 | 3328.30 | 3517.50 | 3250.00 | 3310.00 | +1.48% | 77,544,600 |
| 2026-01-30 | 3250.00 | 3350.00 | 3170.80 | 3261.70 | +0.51% | 53,564,400 |
| 2026-01-29 | 3338.30 | 3344.20 | 3174.20 | 3245.00 | -2.99% | 53,349,600 |
| 2026-01-28 | 3261.70 | 3436.70 | 3249.20 | 3345.00 | +9.25% | 87,822,000 |
| 2026-01-27 | 2991.70 | 3061.70 | 2937.50 | 3061.70 | +2.29% | 33,706,800 |
| 2026-01-26 | 2917.50 | 3061.70 | 2916.70 | 2993.30 | +0.30% | 41,225,400 |
| 2026-01-23 | 3050.80 | 3053.30 | 2957.50 | 2984.20 | -1.43% | 38,798,400 |
| 2026-01-22 | 3044.20 | 3070.80 | 2967.50 | 3027.50 | +1.31% | 51,573,600 |
| 2026-01-21 | 2746.70 | 3001.70 | 2741.70 | 2988.30 | +6.22% | 58,160,400 |
| 2026-01-20 | 2849.20 | 2854.20 | 2773.30 | 2813.30 | -2.37% | 41,403,600 |
| 2026-01-19 | 2833.30 | 2905.80 | 2794.20 | 2881.70 | -2.37% | 41,718,000 |
| 2026-01-16 | 2883.30 | 2963.30 | 2846.70 | 2951.70 | +2.37% | 36,906,600 |
| 2026-01-15 | 2834.20 | 2888.30 | 2817.50 | 2883.30 | +0.03% | 29,047,200 |
| 2026-01-14 | 2883.30 | 2898.30 | 2812.50 | 2882.50 | +0.76% | 38,852,400 |
| 2026-01-13 | 2950.80 | 2958.30 | 2840.00 | 2860.80 | +0.47% | 45,054,600 |
| 2026-01-09 | 2880.00 | 2895.80 | 2775.00 | 2847.50 | -2.84% | 48,004,800 |
| 2026-01-08 | 3020.00 | 3071.70 | 2930.80 | 2930.80 | -3.62% | 39,559,200 |
| 2026-01-07 | 3078.30 | 3111.70 | 2998.30 | 3040.80 | -1.38% | 35,679,000 |
| 2026-01-06 | 3111.70 | 3116.70 | 3023.30 | 3083.30 | +0.30% | 37,619,400 |
| 2026-01-05 | 3016.70 | 3091.70 | 2955.00 | 3074.20 | +5.76% | 47,028,000 |
| 2025-12-30 | 2925.80 | 2972.50 | 2896.70 | 2906.70 | -2.05% | 41,250,000 |
| 2025-12-29 | 2902.50 | 2993.30 | 2886.70 | 2967.50 | +3.76% | 46,771,800 |
| 2025-12-26 | 2948.30 | 2959.20 | 2838.30 | 2860.00 | -2.61% | 40,194,000 |
| 2025-12-25 | 2980.80 | 3001.70 | 2910.00 | 2936.70 | -2.49% | 27,222,000 |
| 2025-12-24 | 2973.30 | 3038.30 | 2963.30 | 3011.70 | +1.29% | 38,307,000 |
| 2025-12-23 | 2966.70 | 2980.00 | 2920.80 | 2973.30 | +0.31% | 29,496,600 |
| 2025-12-22 | 2887.50 | 2974.20 | 2860.80 | 2964.20 | +6.95% | 50,685,000 |
| 2025-12-19 | 2689.20 | 2813.30 | 2679.20 | 2771.70 | +4.20% | 56,459,400 |
| 2025-12-18 | 2633.30 | 2705.00 | 2622.50 | 2660.00 | -3.42% | 53,815,800 |
| 2025-12-17 | 2750.80 | 2776.70 | 2655.80 | 2754.20 | +0.15% | 62,266,800 |
| 2025-12-16 | 2854.20 | 2872.50 | 2725.80 | 2750.00 | -6.73% | 54,128,400 |
| 2025-12-15 | 2916.70 | 2996.70 | 2880.80 | 2948.30 | -4.38% | 47,135,400 |
| 2025-12-12 | 3083.30 | 3098.30 | 3010.80 | 3083.30 | +1.53% | 46,669,200 |
| 2025-12-11 | 3100.00 | 3178.30 | 3023.30 | 3036.70 | -1.30% | 60,822,000 |
| 2025-12-10 | 3141.70 | 3161.70 | 3006.70 | 3076.70 | -0.05% | 48,423,600 |
| 2025-12-09 | 3085.80 | 3095.00 | 2977.50 | 3078.30 | +0.08% | 50,341,800 |
| 2025-12-08 | 2950.00 | 3098.30 | 2906.70 | 3075.80 | +6.98% | 68,891,400 |
| 2025-12-05 | 2850.00 | 2905.80 | 2798.30 | 2875.00 | +1.77% | 39,488,400 |
| 2025-12-04 | 2803.30 | 2885.00 | 2801.70 | 2825.00 | -0.47% | 34,066,200 |
| 2025-12-03 | 2825.00 | 2885.80 | 2800.00 | 2838.30 | +2.59% | 47,457,000 |
| 2025-12-02 | 2761.70 | 2836.70 | 2754.20 | 2766.70 | +1.56% | 63,933,000 |
| 2025-12-01 | 2969.20 | 2970.80 | 2700.00 | 2724.20 | -8.94% | 87,987,000 |
| 2025-11-28 | 3040.00 | 3072.50 | 2973.30 | 2991.70 | -0.83% | 38,382,000 |
| 2025-11-27 | 3055.80 | 3060.80 | 2992.50 | 3016.70 | +0.36% | 47,694,000 |
| 2025-11-26 | 2920.00 | 3038.30 | 2903.30 | 3005.80 | +3.77% | 64,838,400 |
| 2025-11-25 | 2998.30 | 3032.50 | 2891.70 | 2896.70 | +0.32% | 60,391,800 |
| 2025-11-21 | 2930.00 | 2953.30 | 2837.50 | 2887.50 | -8.28% | 82,782,600 |
| 2025-11-20 | 3306.70 | 3308.30 | 3034.20 | 3148.30 | +5.89% | 100,230,600 |
| 2025-11-19 | 2966.70 | 3125.00 | 2851.70 | 2973.30 | -0.20% | 135,253,200 |
| 2025-11-18 | 3216.70 | 3228.30 | 2976.70 | 2979.20 | -9.90% | 97,620,600 |
| 2025-11-17 | 3230.00 | 3340.80 | 3202.50 | 3306.70 | +2.37% | 62,336,400 |
| 2025-11-14 | 3258.30 | 3318.30 | 3200.00 | 3230.00 | -6.40% | 88,141,800 |
| 2025-11-13 | 3331.70 | 3522.50 | 3308.30 | 3450.80 | +3.14% | 90,940,200 |
| 2025-11-12 | 3114.20 | 3380.00 | 3030.00 | 3345.80 | +4.09% | 109,725,000 |
| 2025-11-11 | 3501.70 | 3581.70 | 3191.70 | 3214.20 | -5.97% | 123,032,400 |
| 2025-11-10 | 3481.70 | 3549.20 | 3379.20 | 3418.30 | +0.46% | 112,076,400 |
| 2025-11-07 | 3476.70 | 3591.70 | 3250.00 | 3402.50 | -5.16% | 171,774,600 |
| 2025-11-06 | 3405.00 | 3612.50 | 3372.50 | 3587.50 | +9.74% | 93,903,000 |
| 2025-11-05 | 3230.00 | 3314.20 | 3105.80 | 3269.20 | -5.29% | 98,646,600 |
| 2025-11-04 | 3611.70 | 3613.30 | 3437.50 | 3451.70 | -2.17% | 78,445,200 |
| 2025-10-31 | 3459.20 | 3558.30 | 3420.00 | 3528.30 | +1.75% | 86,006,400 |
| 2025-10-30 | 3375.00 | 3499.20 | 3348.30 | 3467.50 | +3.45% | 107,487,000 |
| 2025-10-29 | 3295.00 | 3390.00 | 3292.50 | 3351.70 | +4.77% | 79,837,800 |
| 2025-10-28 | 3238.30 | 3268.30 | 3181.70 | 3199.20 | -0.82% | 63,802,800 |
| 2025-10-27 | 3066.70 | 3243.30 | 3040.00 | 3225.80 | +7.98% | 94,599,600 |
| 2025-10-24 | 2916.70 | 2990.80 | 2880.80 | 2987.50 | +3.94% | 69,499,200 |
| 2025-10-23 | 2760.00 | 2875.80 | 2755.80 | 2874.20 | +1.83% | 63,685,800 |
| 2025-10-22 | 2800.00 | 2841.70 | 2671.70 | 2822.50 | +1.56% | 69,339,600 |
| 2025-10-21 | 2915.80 | 2929.20 | 2756.70 | 2779.20 | -3.02% | 81,551,400 |
| 2025-10-20 | 2796.70 | 2865.80 | 2750.80 | 2865.80 | +4.56% | 51,750,000 |
| 2025-10-17 | 2750.00 | 2824.20 | 2734.20 | 2740.80 | -2.11% | 58,775,400 |
| 2025-10-16 | 2760.00 | 2800.00 | 2720.00 | 2800.00 | +3.96% | 42,950,400 |
| 2025-10-15 | 2625.00 | 2718.30 | 2610.80 | 2693.30 | +2.63% | 42,944,400 |
| 2025-10-14 | 2731.70 | 2790.00 | 2620.00 | 2624.20 | -4.92% | 77,106,600 |
| 2025-10-10 | 2825.80 | 2826.70 | 2730.00 | 2760.00 | -1.34% | 66,166,200 |
| 2025-10-09 | 2738.30 | 2874.20 | 2736.70 | 2797.50 | +5.14% | 82,489,800 |
| 2025-10-08 | 2498.30 | 2696.70 | 2495.00 | 2660.80 | +4.41% | 95,051,400 |
| 2025-10-07 | 2450.00 | 2669.20 | 2450.00 | 2548.30 | +5.45% | 116,530,800 |
| 2025-10-06 | 2423.30 | 2428.30 | 2350.00 | 2416.70 | +2.59% | 54,336,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+48.09%). Worst month: Nov (-13.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Fujikura Ltd.'s (5803.T) latest close?
4503.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5803.T's 52-week high and low?
7933.00 high and 2622.50 low over the trailing 52 weeks, as of 2026-10-16.
What is Fujikura Ltd.'s strongest and weakest month historically?
Historically, 5803.T's strongest calendar month has been Oct (average +48.09%) and its weakest Nov (average -13.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.