Fujikura Ltd (FJIKY) — Price History

As of 2026-10-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-06	18.63	18.78	18.60	18.60	+5.98%	46,311
2026-10-05	17.59	17.59	17.40	17.55	-4.57%	362,538
2026-10-02	18.26	18.41	18.09	18.39	+8.69%	294,594
2026-10-01	16.86	17.00	16.41	16.92	+2.24%	317,028
2026-09-30	17.25	17.25	16.51	16.55	+2.92%	205,754
2026-09-29	15.76	16.13	15.68	16.08	+2.55%	266,630
2026-09-28	16.00	16.15	15.40	15.68	-2.00%	318,982
2026-09-25	15.80	16.06	15.70	16.00	+3.16%	209,172
2026-09-24	15.15	15.75	15.15	15.51	-3.78%	350,838
2026-09-23	16.60	16.60	16.07	16.12	-3.76%	139,101
2026-09-22	16.32	16.81	16.31	16.75	+0.78%	135,770
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+32.33%). Worst month: Jul (-26.60%). Based on 1 year of daily data (2026–2026).

Apr+27.00%
May-21.25%
Jun+32.33%
Jul-26.60%
Aug+24.65%
Sep+3.50%

FAQ · from the current price data · as of 2026-10-06

Quick answers

What is Fujikura Ltd's (FJIKY) latest close?

18.60 on 2026-10-06, from the Closelook data lake's daily price record.

What is FJIKY's 52-week high and low?

25.65 high and 11.15 low over the trailing 52 weeks, as of 2026-10-06.

What is Fujikura Ltd's strongest and weakest month historically?

Historically, FJIKY's strongest calendar month has been Jun (average +32.33%) and its weakest Jul (average -26.60%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 129 daily bars in the Closelook data lake.