Fujikura Ltd（FJIKY）— 价格历史
截至 2026-09-23 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-23 | 16.50 | 16.50 | 16.10 | 16.12 | -3.76% | 16,069 |
| 2026-09-22 | 16.32 | 16.81 | 16.31 | 16.75 | +0.78% | 135,678 |
| 2026-09-21 | 16.14 | 16.64 | 16.06 | 16.62 | +4.40% | 208,437 |
| 2026-09-18 | 16.05 | 16.05 | 15.60 | 15.92 | +0.06% | 204,954 |
| 2026-09-17 | 16.15 | 16.15 | 15.86 | 15.91 | +1.34% | 316,224 |
| 2026-09-16 | 15.67 | 16.03 | 15.47 | 15.70 | +3.15% | 352,972 |
| 2026-09-15 | 15.38 | 15.41 | 15.14 | 15.22 | +0.46% | 406,944 |
| 2026-09-14 | 15.24 | 15.52 | 15.15 | 15.15 | -8.68% | 349,209 |
| 2026-09-11 | 16.78 | 16.78 | 16.43 | 16.59 | +1.90% | 415,364 |
| 2026-09-10 | 17.15 | 17.30 | 16.23 | 16.28 | -6.92% | 343,382 |
| 2026-09-09 | 17.72 | 17.99 | 17.47 | 17.49 | +2.82% | 354,217 |
| 2026-09-08 | 16.50 | 17.17 | 16.15 | 17.01 | +2.59% | 355,150 |
| 2026-09-07 | 16.53 | 17.15 | 16.53 | 16.58 | +0.00% | 78,782 |
| 2026-09-04 | 16.15 | 16.59 | 16.02 | 16.58 | +3.43% | 330,715 |
| 2026-09-03 | 15.69 | 16.11 | 15.61 | 16.03 | -0.93% | 457,317 |
| 2026-09-02 | 15.86 | 16.19 | 15.84 | 16.18 | +1.19% | 343,835 |
| 2026-09-01 | 15.97 | 16.28 | 15.81 | 15.99 | -6.71% | 406,479 |
| 2026-08-31 | 17.01 | 17.22 | 16.92 | 17.14 | +5.28% | 539,790 |
| 2026-08-28 | 16.74 | 16.80 | 16.20 | 16.28 | -5.73% | 323,084 |
| 2026-08-27 | 17.44 | 17.44 | 16.97 | 17.27 | +3.41% | 318,800 |
| 2026-08-26 | 16.61 | 16.74 | 16.49 | 16.70 | -0.18% | 231,040 |
| 2026-08-25 | 16.69 | 16.76 | 16.45 | 16.73 | +7.94% | 182,913 |
| 2026-08-24 | 15.57 | 15.65 | 15.29 | 15.50 | -5.78% | 402,574 |
| 2026-08-21 | 16.59 | 16.64 | 16.33 | 16.45 | +0.00% | 326,642 |
| 2026-08-20 | 16.35 | 16.63 | 16.29 | 16.45 | -2.89% | 296,251 |
| 2026-08-19 | 17.41 | 17.50 | 16.75 | 16.94 | -2.64% | 515,532 |
| 2026-08-18 | 18.27 | 18.27 | 17.32 | 17.40 | -8.71% | 382,081 |
| 2026-08-17 | 19.26 | 19.30 | 18.93 | 19.06 | +6.48% | 268,883 |
| 2026-08-14 | 17.87 | 18.11 | 17.72 | 17.90 | -0.28% | 284,493 |
| 2026-08-13 | 18.13 | 18.38 | 17.86 | 17.95 | -4.32% | 296,657 |
| 2026-08-12 | 18.00 | 18.83 | 18.00 | 18.76 | +9.13% | 317,455 |
| 2026-08-11 | 17.07 | 17.47 | 17.07 | 17.19 | +0.06% | 464,904 |
| 2026-08-10 | 17.73 | 17.73 | 16.93 | 17.18 | +4.50% | 515,637 |
| 2026-08-07 | 16.45 | 16.49 | 16.12 | 16.44 | +12.80% | 349,775 |
| 2026-08-06 | 14.21 | 15.02 | 14.03 | 14.57 | -6.93% | 304,779 |
| 2026-08-05 | 15.94 | 16.16 | 15.66 | 15.66 | +0.06% | 210,621 |
| 2026-08-04 | 15.31 | 15.78 | 15.02 | 15.65 | +13.82% | 547,216 |
| 2026-08-03 | 13.13 | 13.79 | 13.12 | 13.75 | +8.35% | 428,580 |
| 2026-07-31 | 12.85 | 13.30 | 12.54 | 12.69 | -0.94% | 414,784 |
| 2026-07-30 | 11.76 | 13.00 | 11.41 | 12.81 | +14.89% | 703,988 |
| 2026-07-29 | 11.46 | 11.86 | 11.15 | 11.15 | -7.62% | 441,770 |
| 2026-07-28 | 12.27 | 12.27 | 11.61 | 12.07 | -4.89% | 535,997 |
| 2026-07-27 | 13.19 | 13.19 | 12.39 | 12.69 | -6.28% | 981,720 |
| 2026-07-24 | 13.98 | 13.99 | 13.43 | 13.54 | -4.24% | 541,795 |
| 2026-07-23 | 14.22 | 14.53 | 13.98 | 14.14 | -3.81% | 484,319 |
| 2026-07-22 | 14.65 | 14.88 | 14.54 | 14.70 | -1.01% | 166,834 |
| 2026-07-21 | 14.49 | 14.90 | 14.36 | 14.85 | +2.77% | 456,564 |
| 2026-07-20 | 14.75 | 14.87 | 14.31 | 14.45 | +0.21% | 1,026,398 |
| 2026-07-17 | 13.61 | 14.65 | 13.40 | 14.42 | +2.85% | 861,131 |
| 2026-07-16 | 14.35 | 14.49 | 13.87 | 14.02 | -7.09% | 489,267 |
| 2026-07-15 | 15.69 | 15.73 | 14.82 | 15.09 | +0.53% | 656,223 |
| 2026-07-14 | 15.21 | 15.23 | 14.95 | 15.01 | -1.90% | 850,596 |
| 2026-07-13 | 15.61 | 15.72 | 15.23 | 15.30 | -5.38% | 405,257 |
| 2026-07-10 | 15.91 | 16.17 | 15.85 | 16.17 | +1.89% | 269,913 |
| 2026-07-09 | 15.47 | 16.05 | 15.43 | 15.87 | +4.75% | 341,713 |
| 2026-07-08 | 14.51 | 15.17 | 14.51 | 15.15 | -0.07% | 295,690 |
| 2026-07-07 | 15.46 | 15.59 | 14.95 | 15.16 | -9.11% | 451,898 |
| 2026-07-06 | 16.50 | 16.77 | 16.41 | 16.68 | +4.05% | 255,020 |
| 2026-07-03 | 17.02 | 17.25 | 15.74 | 16.03 | +0.00% | 43,904 |
| 2026-07-02 | 16.89 | 17.25 | 15.74 | 16.03 | -7.29% | 243,458 |
| 2026-07-01 | 18.00 | 18.34 | 17.10 | 17.29 | -12.37% | 310,216 |
| 2026-06-30 | 19.08 | 19.86 | 18.95 | 19.73 | +3.52% | 254,834 |
| 2026-06-29 | 18.11 | 19.06 | 17.19 | 19.06 | +1.44% | 1,218,760 |
| 2026-06-26 | 18.23 | 18.96 | 18.23 | 18.79 | -2.89% | 375,006 |
| 2026-06-25 | 20.67 | 20.67 | 19.11 | 19.35 | -1.73% | 234,868 |
| 2026-06-24 | 19.62 | 20.18 | 19.31 | 19.69 | +0.97% | 475,706 |
| 2026-06-23 | 20.00 | 20.27 | 18.80 | 19.50 | -13.26% | 468,417 |
| 2026-06-22 | 23.70 | 23.70 | 21.76 | 22.48 | +22.17% | 983,177 |
| 2026-06-19 | 15.56 | 18.40 | 15.56 | 18.40 | +0.00% | 109,346 |
| 2026-06-18 | 16.05 | 18.40 | 16.05 | 18.40 | +28.49% | 738,144 |
| 2026-06-17 | 14.58 | 14.84 | 14.32 | 14.32 | +0.70% | 641,022 |
| 2026-06-16 | 14.83 | 14.97 | 14.12 | 14.22 | +3.49% | 233,072 |
| 2026-06-15 | 13.50 | 13.77 | 13.48 | 13.74 | +0.96% | 273,645 |
| 2026-06-12 | 13.42 | 13.72 | 13.28 | 13.61 | -0.22% | 229,598 |
| 2026-06-11 | 12.92 | 13.66 | 12.86 | 13.64 | +6.40% | 296,330 |
| 2026-06-10 | 12.60 | 13.51 | 12.31 | 12.82 | -1.38% | 222,937 |
| 2026-06-09 | 14.20 | 14.20 | 12.47 | 13.00 | -12.16% | 688,113 |
| 2026-06-08 | 14.23 | 14.89 | 14.17 | 14.80 | +8.35% | 340,685 |
| 2026-06-05 | 14.60 | 14.63 | 13.30 | 13.66 | -10.19% | 315,554 |
| 2026-06-04 | 14.88 | 15.25 | 14.47 | 15.21 | -1.74% | 284,855 |
| 2026-06-03 | 16.00 | 16.25 | 15.22 | 15.48 | +1.98% | 202,297 |
| 2026-06-02 | 14.31 | 15.18 | 14.31 | 15.18 | +1.81% | 504,311 |
| 2026-06-01 | 14.45 | 14.95 | 14.37 | 14.91 | +0.61% | 305,901 |
| 2026-05-29 | 15.00 | 15.11 | 14.71 | 14.82 | -7.61% | 181,315 |
| 2026-05-28 | 15.82 | 16.07 | 15.58 | 16.04 | +0.69% | 176,536 |
| 2026-05-27 | 16.41 | 16.73 | 15.50 | 15.93 | -5.91% | 185,624 |
| 2026-05-26 | 16.64 | 16.93 | 16.57 | 16.93 | +11.38% | 526,687 |
| 2026-05-22 | 15.30 | 15.70 | 15.19 | 15.20 | +5.56% | 400,568 |
| 2026-05-21 | 14.05 | 14.67 | 13.97 | 14.40 | +2.49% | 234,761 |
| 2026-05-20 | 13.67 | 14.17 | 13.57 | 14.05 | -3.10% | 229,037 |
| 2026-05-19 | 13.60 | 15.25 | 13.60 | 14.50 | -18.31% | 602,651 |
| 2026-05-18 | 18.48 | 18.48 | 17.41 | 17.75 | -4.57% | 473,014 |
| 2026-05-15 | 18.80 | 19.32 | 18.29 | 18.60 | -3.63% | 382,609 |
| 2026-05-14 | 19.96 | 19.96 | 19.07 | 19.30 | -24.64% | 369,477 |
| 2026-05-13 | 24.77 | 25.65 | 24.77 | 25.61 | +8.79% | 710,366 |
| 2026-05-12 | 24.55 | 24.59 | 23.17 | 23.54 | +3.43% | 322,013 |
| 2026-05-11 | 22.00 | 22.88 | 21.91 | 22.76 | +5.18% | 134,237 |
| 2026-05-08 | 21.18 | 21.70 | 21.11 | 21.64 | +7.29% | 182,407 |
| 2026-05-07 | 20.68 | 21.59 | 20.05 | 20.17 | +0.65% | 588,688 |
| 2026-05-06 | 20.41 | 20.70 | 19.62 | 20.04 | +4.48% | 200,971 |
| 2026-05-05 | 18.88 | 19.63 | 18.88 | 19.18 | +2.29% | 201,667 |
| 2026-05-04 | 18.79 | 19.20 | 18.49 | 18.75 | -0.37% | 126,292 |
| 2026-05-01 | 18.74 | 19.08 | 18.66 | 18.82 | -5.85% | 230,662 |
| 2026-04-30 | 18.93 | 20.02 | 18.93 | 19.99 | +5.04% | 207,370 |
| 2026-04-29 | 19.15 | 19.33 | 18.74 | 19.03 | -0.26% | 368,254 |
| 2026-04-28 | 19.00 | 19.18 | 18.59 | 19.08 | -2.20% | 145,942 |
| 2026-04-27 | 20.00 | 20.00 | 19.37 | 19.51 | +1.09% | 833,762 |
| 2026-04-24 | 19.22 | 19.64 | 19.00 | 19.30 | +4.55% | 671,965 |
| 2026-04-23 | 18.92 | 18.92 | 18.13 | 18.46 | -2.84% | 249,327 |
| 2026-04-22 | 19.02 | 19.03 | 18.67 | 19.00 | +6.50% | 220,030 |
| 2026-04-21 | 18.19 | 18.79 | 17.84 | 17.84 | +1.02% | 153,376 |
| 2026-04-20 | 17.59 | 17.66 | 17.50 | 17.66 | -4.49% | 75,155 |
| 2026-04-17 | 18.64 | 18.95 | 18.40 | 18.49 | -1.49% | 155,874 |
| 2026-04-16 | 18.55 | 18.84 | 18.31 | 18.77 | +3.82% | 131,614 |
| 2026-04-15 | 18.35 | 18.41 | 17.70 | 18.08 | -6.61% | 830,079 |
| 2026-04-14 | 19.20 | 19.65 | 18.75 | 19.36 | +4.25% | 745,342 |
| 2026-04-13 | 18.42 | 18.74 | 17.46 | 18.57 | +3.00% | 100,126 |
| 2026-04-10 | 19.10 | 19.10 | 17.95 | 18.03 | +11.99% | 559,148 |
| 2026-04-09 | 16.40 | 16.69 | 15.79 | 16.10 | +2.29% | 324,188 |
| 2026-04-08 | 16.50 | 16.50 | 15.61 | 15.74 | — | 197,783 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+32.33%）。最弱月份：7月（-26.60%）。基于1年每日数据（2026–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-23
快速解答
Fujikura Ltd（FJIKY）最新收盘价是多少？
2026-09-23 收于 16.12，来自Closelook数据湖的每日价格记录。
FJIKY 的52周最高价和最低价是多少？
过去52周最高 25.65、最低 11.15（截至 2026-09-23）。
Fujikura Ltd 历史上最强和最弱的月份是哪个？
历史上，FJIKY 最强的日历月份是6月（平均 +32.33%），最弱的是7月（平均 -26.60%），基于1年每日数据（2026–2026）。
该季节性覆盖多少年？
1年（2026–2026），由Closelook数据湖中的120根日线计算。