Advertisement
U.S. markets closed
S&P Futures
5,853.00 +15.25 (+0.26%) Dow Futures
42,700.00 -38.00 (-0.09%) Nasdaq Futures
20,337.00 +116.50 (+0.58%) Russell 2000 Futures
2,230.20 +3.50 (+0.16%) Crude Oil
71.78 +1.01 (+1.43%) Gold
2,736.30 +6.90 (+0.25%)
Fukuvi Chemical Industry Co.,Ltd. (7871.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 11:35AM JST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 726.00 | 735.00 | 726.00 | 735.00 | 735.00 | 1,100 |
| Oct 23, 2024 | 736.00 | 736.00 | 731.00 | 731.00 | 731.00 | 7,900 |
| Oct 22, 2024 | 740.00 | 740.00 | 731.00 | 736.00 | 736.00 | 2,100 |
| Oct 21, 2024 | 740.00 | 742.00 | 730.00 | 740.00 | 740.00 | 5,800 |
| Oct 18, 2024 | 741.00 | 743.00 | 729.00 | 742.00 | 742.00 | 2,000 |
| Oct 17, 2024 | 744.00 | 748.00 | 731.00 | 741.00 | 741.00 | 3,100 |
| Oct 16, 2024 | 751.00 | 757.00 | 720.00 | 744.00 | 744.00 | 3,700 |
| Oct 15, 2024 | 763.00 | 763.00 | 748.00 | 751.00 | 751.00 | 4,000 |
| Oct 11, 2024 | 750.00 | 750.00 | 741.00 | 748.00 | 748.00 | 5,100 |
| Oct 10, 2024 | 735.00 | 741.00 | 735.00 | 740.00 | 740.00 | 5,400 |
| Oct 09, 2024 | 726.00 | 732.00 | 726.00 | 729.00 | 729.00 | 1,000 |
| Oct 08, 2024 | 721.00 | 729.00 | 721.00 | 727.00 | 727.00 | 3,600 |
| Oct 07, 2024 | 725.00 | 730.00 | 724.00 | 727.00 | 727.00 | 9,100 |
| Oct 04, 2024 | 723.00 | 727.00 | 722.00 | 725.00 | 725.00 | 2,800 |
| Oct 03, 2024 | 726.00 | 726.00 | 723.00 | 725.00 | 725.00 | 1,800 |
| Oct 02, 2024 | 724.00 | 730.00 | 724.00 | 726.00 | 726.00 | 1,900 |
| Oct 01, 2024 | 723.00 | 725.00 | 712.00 | 725.00 | 725.00 | 5,500 |
| Sep 30, 2024 | 720.00 | 725.00 | 716.00 | 723.00 | 723.00 | 6,600 |
| Sep 27, 2024 | 731.00 | 734.00 | 727.00 | 730.00 | 730.00 | 5,500 |
| Sep 27, 2024 | 10.5 Dividend | |||||
| Sep 26, 2024 | 733.00 | 737.00 | 730.00 | 731.00 | 720.50 | 2,400 |
| Sep 25, 2024 | 729.00 | 734.00 | 729.00 | 730.00 | 719.51 | 2,800 |
| Sep 24, 2024 | 724.00 | 731.00 | 724.00 | 730.00 | 719.51 | 4,100 |
| Sep 20, 2024 | 731.00 | 738.00 | 730.00 | 732.00 | 721.49 | 5,100 |
| Sep 19, 2024 | 736.00 | 740.00 | 733.00 | 733.00 | 722.47 | 2,000 |
| Sep 18, 2024 | 730.00 | 735.00 | 730.00 | 730.00 | 719.51 | 900 |
| Sep 17, 2024 | 733.00 | 735.00 | 724.00 | 730.00 | 719.51 | 4,900 |
| Sep 13, 2024 | 737.00 | 740.00 | 737.00 | 740.00 | 729.37 | 1,000 |
| Sep 12, 2024 | 740.00 | 742.00 | 734.00 | 737.00 | 726.41 | 8,800 |
| Sep 11, 2024 | 740.00 | 740.00 | 731.00 | 739.00 | 728.39 | 4,000 |
| Sep 10, 2024 | 747.00 | 748.00 | 740.00 | 741.00 | 730.36 | 3,400 |
| Sep 09, 2024 | 745.00 | 754.00 | 741.00 | 746.00 | 735.28 | 5,800 |
| Sep 06, 2024 | 753.00 | 755.00 | 747.00 | 749.00 | 738.24 | 1,500 |
| Sep 05, 2024 | 753.00 | 759.00 | 745.00 | 750.00 | 739.23 | 3,000 |
| Sep 04, 2024 | 757.00 | 767.00 | 755.00 | 756.00 | 745.14 | 2,800 |
| Sep 03, 2024 | 763.00 | 774.00 | 763.00 | 767.00 | 755.98 | 3,800 |
| Sep 02, 2024 | 754.00 | 760.00 | 753.00 | 760.00 | 749.08 | 7,600 |
| Aug 30, 2024 | 750.00 | 751.00 | 749.00 | 750.00 | 739.23 | 1,400 |
| Aug 29, 2024 | 747.00 | 750.00 | 746.00 | 748.00 | 737.26 | 1,700 |
| Aug 28, 2024 | 750.00 | 750.00 | 746.00 | 747.00 | 736.27 | 5,700 |
| Aug 27, 2024 | 749.00 | 750.00 | 748.00 | 750.00 | 739.23 | 3,100 |
| Aug 26, 2024 | 752.00 | 752.00 | 740.00 | 746.00 | 735.28 | 8,700 |
| Aug 23, 2024 | 747.00 | 748.00 | 746.00 | 746.00 | 735.28 | 500 |
| Aug 22, 2024 | 747.00 | 755.00 | 741.00 | 742.00 | 731.34 | 2,200 |
| Aug 21, 2024 | 746.00 | 756.00 | 746.00 | 747.00 | 736.27 | 1,900 |
| Aug 20, 2024 | 746.00 | 751.00 | 746.00 | 748.00 | 737.26 | 1,800 |
| Aug 19, 2024 | 745.00 | 757.00 | 740.00 | 746.00 | 735.28 | 3,800 |
| Aug 16, 2024 | 743.00 | 752.00 | 725.00 | 749.00 | 738.24 | 7,900 |
| Aug 15, 2024 | 749.00 | 756.00 | 741.00 | 743.00 | 732.33 | 6,200 |
| Aug 14, 2024 | 733.00 | 749.00 | 733.00 | 749.00 | 738.24 | 8,200 |
| Aug 13, 2024 | 728.00 | 735.00 | 715.00 | 728.00 | 717.54 | 10,800 |
| Aug 09, 2024 | 742.00 | 744.00 | 730.00 | 738.00 | 727.40 | 6,000 |
| Aug 08, 2024 | 732.00 | 739.00 | 713.00 | 736.00 | 725.43 | 3,000 |
| Aug 07, 2024 | 675.00 | 743.00 | 675.00 | 732.00 | 721.49 | 7,100 |
| Aug 06, 2024 | 660.00 | 730.00 | 660.00 | 715.00 | 704.73 | 13,900 |
| Aug 05, 2024 | 731.00 | 731.00 | 660.00 | 660.00 | 650.52 | 40,200 |
| Aug 02, 2024 | 801.00 | 801.00 | 755.00 | 769.00 | 757.95 | 22,700 |
| Aug 01, 2024 | 822.00 | 835.00 | 800.00 | 810.00 | 798.37 | 13,500 |
| Jul 31, 2024 | 828.00 | 828.00 | 822.00 | 823.00 | 811.18 | 1,500 |
| Jul 30, 2024 | 830.00 | 830.00 | 824.00 | 826.00 | 814.14 | 3,200 |
| Jul 29, 2024 | 835.00 | 835.00 | 820.00 | 829.00 | 817.09 | 6,500 |
| Jul 26, 2024 | 822.00 | 825.00 | 817.00 | 820.00 | 808.22 | 6,900 |
| Jul 25, 2024 | 830.00 | 847.00 | 807.00 | 817.00 | 805.26 | 11,400 |
| Jul 24, 2024 | 872.00 | 872.00 | 813.00 | 828.00 | 816.11 | 21,300 |
| Jul 23, 2024 | 876.00 | 876.00 | 874.00 | 874.00 | 861.45 | 1,600 |
| Jul 22, 2024 | 877.00 | 885.00 | 877.00 | 884.00 | 871.30 | 2,700 |
| Jul 19, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 877.22 | - |
| Jul 18, 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 877.22 | 4,400 |
| Jul 17, 2024 | 891.00 | 891.00 | 888.00 | 890.00 | 877.22 | 3,500 |
| Jul 16, 2024 | 877.00 | 890.00 | 877.00 | 882.00 | 869.33 | 15,800 |
| Jul 12, 2024 | 888.00 | 888.00 | 863.00 | 876.00 | 863.42 | 22,800 |
| Jul 11, 2024 | 889.00 | 889.00 | 883.00 | 889.00 | 876.23 | 3,200 |
| Jul 10, 2024 | 882.00 | 887.00 | 879.00 | 880.00 | 867.36 | 7,300 |
| Jul 09, 2024 | 889.00 | 889.00 | 876.00 | 881.00 | 868.35 | 3,900 |
| Jul 08, 2024 | 895.00 | 895.00 | 865.00 | 874.00 | 861.45 | 11,100 |
| Jul 05, 2024 | 857.00 | 865.00 | 856.00 | 860.00 | 847.65 | 7,000 |
| Jul 04, 2024 | 857.00 | 857.00 | 855.00 | 857.00 | 844.69 | 2,800 |
| Jul 03, 2024 | 841.00 | 853.00 | 841.00 | 853.00 | 840.75 | 14,600 |
| Jul 02, 2024 | 845.00 | 848.00 | 840.00 | 848.00 | 835.82 | 2,800 |
| Jul 01, 2024 | 850.00 | 852.00 | 838.00 | 838.00 | 825.96 | 4,200 |
| Jun 28, 2024 | 828.00 | 850.00 | 821.00 | 841.00 | 828.92 | 6,600 |
| Jun 27, 2024 | 828.00 | 830.00 | 822.00 | 826.00 | 814.14 | 7,400 |
| Jun 26, 2024 | 829.00 | 830.00 | 828.00 | 828.00 | 816.11 | 1,000 |
| Jun 25, 2024 | 820.00 | 829.00 | 820.00 | 829.00 | 817.09 | 3,700 |
| Jun 24, 2024 | 823.00 | 825.00 | 817.00 | 817.00 | 805.26 | 2,000 |
| Jun 21, 2024 | 816.00 | 823.00 | 816.00 | 821.00 | 809.21 | 3,700 |
| Jun 20, 2024 | 810.00 | 815.00 | 806.00 | 815.00 | 803.29 | 5,400 |
| Jun 19, 2024 | 814.00 | 814.00 | 803.00 | 811.00 | 799.35 | 4,200 |
| Jun 18, 2024 | 802.00 | 814.00 | 802.00 | 806.00 | 794.42 | 15,000 |
| Jun 17, 2024 | 824.00 | 824.00 | 815.00 | 817.00 | 805.26 | 3,900 |
| Jun 14, 2024 | 831.00 | 831.00 | 817.00 | 824.00 | 812.16 | 2,500 |
| Jun 13, 2024 | 822.00 | 834.00 | 819.00 | 827.00 | 815.12 | 1,500 |
| Jun 12, 2024 | 818.00 | 820.00 | 817.00 | 819.00 | 807.24 | 1,700 |
| Jun 11, 2024 | 820.00 | 820.00 | 817.00 | 817.00 | 805.26 | 1,200 |
| Jun 10, 2024 | 818.00 | 820.00 | 815.00 | 820.00 | 808.22 | 3,200 |
| Jun 07, 2024 | 829.00 | 829.00 | 815.00 | 818.00 | 806.25 | 1,800 |
| Jun 06, 2024 | 834.00 | 834.00 | 814.00 | 820.00 | 808.22 | 4,700 |
| Jun 05, 2024 | 840.00 | 840.00 | 830.00 | 830.00 | 818.08 | 4,000 |
| Jun 04, 2024 | 835.00 | 838.00 | 834.00 | 838.00 | 825.96 | 3,600 |
| Jun 03, 2024 | 829.00 | 835.00 | 829.00 | 835.00 | 823.01 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.