Frankfurt - Delayed Quote
EUR
Fujikura Ltd. (FJK.F)
21.60
0.00
(0.00%)
At close: November 2 at 9:50:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.19
22.19
21.60
21.60
21.60
561
Oct 29, 2026
23.76
23.90
23.66
23.90
23.90
201
Oct 28, 2026
23.57
23.75
23.40
23.75
23.75
768
Oct 27, 2026
23.16
24.00
23.16
24.00
24.00
18
Oct 26, 2026
22.83
23.40
22.83
23.40
23.40
220
Oct 23, 2026
22.83
23.20
22.63
23.20
23.20
641
Oct 22, 2026
23.00
23.28
22.38
22.38
22.38
1,948
Oct 21, 2026
24.55
24.78
24.55
24.78
24.78
420
Oct 20, 2026
23.27
23.61
23.25
23.57
23.57
217
Oct 19, 2026
25.30
25.40
25.17
25.40
25.40
1,230
Oct 16, 2026
25.50
25.63
24.73
24.73
24.73
884
Oct 15, 2026
25.69
26.09
25.38
25.78
25.78
978
Oct 14, 2026
29.13
29.43
29.13
29.43
29.43
200
Oct 13, 2026
28.57
28.90
28.47
28.47
28.47
357
Oct 12, 2026
30.59
30.59
30.00
30.00
30.00
700
Oct 9, 2026
30.46
30.94
30.46
30.94
30.94
910
Oct 8, 2026
31.12
31.30
30.00
30.00
30.00
3,000
Oct 7, 2026
32.06
32.06
31.49
31.50
31.50
1,391
Oct 6, 2026
32.89
33.55
32.82
33.19
33.19
1,452
Oct 5, 2026
31.36
31.50
31.10
31.10
31.10
428
Oct 2, 2026
31.72
32.79
31.62
32.58
32.58
1,545
Oct 1, 2026
29.83
30.20
29.74
30.20
30.20
432
Sep 30, 2026
29.30
29.84
29.20
29.51
29.51
2,762
Sep 29, 2026
0.10752289
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
27.11
27.52
27.11
27.41
27.41
1,670
Sep 28, 2026
27.69
27.69
27.46
27.46
8.46
916
Sep 25, 2026
27.71
27.99
27.71
27.92
8.60
615
Sep 24, 2026
27.21
27.41
27.21
27.41
8.44
20
Sep 23, 2026
28.77
28.77
28.77
28.77
8.86
-
Sep 22, 2026
28.40
29.09
28.40
29.09
8.96
1,600
Sep 21, 2026
27.66
28.88
27.62
28.88
8.90
1,785
Sep 18, 2026
27.41
27.41
27.41
27.41
8.44
-
Sep 17, 2026
27.08
27.52
27.08
27.52
8.48
223
Sep 16, 2026
26.86
27.52
26.86
27.52
8.48
20
Sep 15, 2026
26.45
26.45
26.45
26.45
8.15
-
Sep 14, 2026
27.06
27.06
26.53
26.65
8.21
2,700
Sep 11, 2026
27.76
28.10
27.76
28.10
8.66
200
Sep 10, 2026
29.11
29.11
28.80
28.80
8.87
16,000
Sep 9, 2026
30.83
30.83
30.38
30.38
9.36
950
Sep 8, 2026
28.64
29.00
28.64
29.00
8.93
1,000
Sep 7, 2026
28.69
29.00
28.69
28.90
8.90
400
Sep 4, 2026
27.73
27.73
27.73
27.73
8.54
500
Sep 3, 2026
27.22
27.34
27.22
27.34
8.42
88
Sep 2, 2026
27.46
27.58
26.94
27.49
8.47
580
Sep 1, 2026
28.48
28.48
28.00
28.00
8.63
3,200
Aug 31, 2026
29.41
29.67
29.08
29.67
9.14
2,242
Aug 28, 2026
28.53
28.53
28.39
28.40
8.75
1,030
Aug 27, 2026
29.31
29.83
29.31
29.60
9.12
190
Aug 26, 2026
28.42
28.42
28.42
28.42
8.75
-
Aug 25, 2026
28.54
29.04
28.54
29.04
8.95
769
Aug 24, 2026
26.87
27.25
26.29
26.29
8.10
1,620
Aug 21, 2026
28.00
28.38
28.00
28.00
8.63
826
Aug 20, 2026
28.75
28.75
27.93
28.20
8.69
832
Aug 19, 2026
28.77
30.08
28.59
28.83
8.88
2,075
Aug 18, 2026
31.78
31.78
29.91
30.15
9.29
5,462
Aug 17, 2026
32.56
33.31
32.56
32.92
10.14
9,281
Aug 14, 2026
30.90
31.04
30.50
30.57
9.42
1,649
Aug 13, 2026
31.09
32.22
30.98
31.58
9.73
8,100
Aug 12, 2026
31.19
32.35
31.19
32.29
9.95
1,990
Aug 11, 2026
29.49
29.82
29.08
29.40
9.06
1,395
Aug 10, 2026
30.31
31.01
29.50
29.50
9.09
7,094
Aug 7, 2026
27.33
28.50
26.40
27.57
8.49
10,483
Aug 6, 2026
25.33
25.90
24.98
25.90
7.98
2,839
Aug 5, 2026
27.93
28.09
26.84
27.77
8.56
1,778
Aug 4, 2026
25.42
27.11
25.42
27.05
8.33
2,270
Aug 3, 2026
23.67
24.33
23.23
24.33
7.50
2,418
Jul 31, 2026
22.65
23.64
21.02
22.02
6.78
6,734
Jul 30, 2026
19.73
22.43
19.50
22.29
6.87
8,061
Jul 29, 2026
20.02
20.98
20.02
20.30
6.25
1,619
Jul 28, 2026
21.52
21.61
20.76
21.11
6.50
735
Jul 27, 2026
23.17
23.17
21.95
21.95
6.76
2,678
Jul 24, 2026
24.31
24.31
24.31
24.31
7.49
-
Jul 23, 2026
25.24
25.75
24.72
24.72
7.62
1,130
Jul 22, 2026
25.50
25.50
25.45
25.45
7.84
36
Jul 21, 2026
25.07
26.60
25.07
26.31
8.10
1,035
Jul 20, 2026
24.77
25.14
24.77
25.14
7.75
400
Jul 17, 2026
23.94
24.81
23.94
24.79
7.64
1,060
Jul 16, 2026
25.67
25.67
25.06
25.08
7.73
450
Jul 15, 2026
27.55
27.86
26.07
26.23
8.08
1,110
Jul 14, 2026
25.87
26.28
25.87
26.26
8.09
327
Jul 13, 2026
27.17
27.26
27.02
27.10
8.35
1,044
Jul 10, 2026
27.89
28.30
27.89
28.30
8.72
949
Jul 9, 2026
26.83
28.01
26.83
27.75
8.55
957
Jul 8, 2026
25.90
26.20
24.63
26.20
8.07
2,733
Jul 7, 2026
27.69
27.69
26.50
27.02
8.32
3,383
Jul 6, 2026
28.72
29.02
28.70
29.02
8.94
475
Jul 3, 2026
28.68
29.68
28.68
29.20
9.00
1,422
Jul 2, 2026
29.25
29.58
27.55
27.55
8.49
2,949
Jul 1, 2026
31.25
31.99
31.25
31.26
9.63
595
Jun 30, 2026
33.72
35.72
33.28
35.72
11.00
607
Jun 29, 2026
31.03
32.42
29.81
32.42
9.99
5,524
Jun 26, 2026
33.06
33.13
32.50
33.01
10.17
3,045
Jun 25, 2026
34.85
35.15
33.97
34.50
10.63
4,048
Jun 24, 2026
34.89
35.03
34.62
34.62
10.67
1,182
Jun 23, 2026
34.92
36.30
33.00
33.71
10.39
19,378
Jun 22, 2026
33.21
41.99
33.21
39.22
12.08
21,902
Jun 19, 2026
30.85
33.79
30.00
30.00
9.24
6,334
Jun 18, 2026
24.85
31.20
23.97
31.00
9.55
31,691
Jun 17, 2026
25.26
25.90
25.26
25.80
7.95
2,289
Jun 16, 2026
25.28
26.07
24.85
24.94
7.68
5,581
Jun 15, 2026
23.55
23.95
23.55
23.72
7.31
4,576
Jun 12, 2026
23.09
23.53
23.07
23.53
7.25
2,147
Jun 11, 2026
22.07
23.53
22.07
23.31
7.18
3,391
Jun 10, 2026
22.76
23.03
22.50
22.50
6.93
2,248
Jun 9, 2026
24.25
24.59
22.02
22.53
6.94
9,216
Jun 8, 2026
23.61
25.79
23.61
25.60
7.89
3,985
Jun 5, 2026
25.73
25.73
23.55
23.77
7.32
2,606
Jun 4, 2026
25.89
25.89
25.01
25.51
7.86
474
Jun 3, 2026
27.10
27.42
26.38
26.38
8.13
3,878
Jun 2, 2026
24.66
25.45
24.48
25.45
7.84
11,387
Jun 1, 2026
25.16
25.46
24.49
25.46
7.84
4,306
May 29, 2026
25.76
25.78
25.29
25.53
7.87
1,984
May 28, 2026
26.75
27.20
26.75
27.20
8.38
1,659
May 27, 2026
27.51
27.70
27.15
27.15
8.36
14,469
May 26, 2026
28.83
29.08
28.58
29.08
8.96
3,501
May 25, 2026
30.82
32.00
30.78
31.90
9.83
10,921
May 22, 2026
26.48
27.19
26.38
27.00
8.32
11,599
May 21, 2026
24.39
25.45
24.36
25.45
7.84
9,119
May 20, 2026
23.40
24.68
23.20
24.20
7.46
8,676
May 19, 2026
25.65
25.65
24.00
25.49
7.85
30,522
May 18, 2026
30.61
31.20
29.50
29.50
9.09
7,333
May 15, 2026
31.26
32.90
31.26
31.70
9.77
9,693
May 14, 2026
33.24
34.75
33.00
33.35
10.28
23,048
May 13, 2026
42.22
44.19
42.22
43.78
13.49
9,020
May 12, 2026
40.46
41.88
39.78
39.92
12.30
6,149
May 11, 2026
36.74
38.21
36.74
38.21
11.77
5,553
May 8, 2026
35.00
36.79
35.00
36.59
11.27
3,744
May 7, 2026
35.00
35.79
34.71
34.79
10.72
4,524
May 6, 2026
32.80
34.20
32.80
33.33
10.27
3,054
May 5, 2026
31.95
33.28
31.95
33.28
10.25
2,706
May 4, 2026
32.22
32.22
32.10
32.10
9.89
370
Apr 30, 2026
31.73
33.56
31.73
33.51
10.33
3,759
Apr 29, 2026
33.04
33.78
32.74
32.76
10.09
2,900
Apr 28, 2026
33.50
34.43
32.33
32.67
10.07
8,830
Apr 27, 2026
33.60
34.93
33.35
33.61
10.35
8,176
Apr 24, 2026
32.60
32.99
32.06
32.99
10.16
5,551
Apr 23, 2026
31.18
31.92
31.15
31.70
9.77
3,748
Apr 22, 2026
31.57
32.40
31.57
32.33
9.96
6,350
Apr 21, 2026
31.16
31.64
31.16
31.64
9.75
1,015
Apr 20, 2026
29.84
30.05
29.50
30.05
9.26
1,418
Apr 17, 2026
30.70
32.19
30.70
31.70
9.77
1,210
Apr 16, 2026
31.52
31.92
31.20
31.66
9.75
7,266
Apr 15, 2026
30.36
30.75
30.30
30.50
9.40
4,081
Apr 14, 2026
31.50
32.99
31.50
32.99
10.17
7,122
Apr 13, 2026
30.34
31.88
30.31
31.88
9.82
5,915
Apr 10, 2026
29.88
31.64
29.88
31.40
9.67
16,461
Apr 9, 2026
26.92
27.67
26.76
27.67
8.52
2,698
Apr 8, 2026
26.58
27.38
26.20
27.38
8.44
2,926
Apr 7, 2026
23.77
24.08
23.44
24.08
7.42
608
Apr 2, 2026
23.70
23.70
23.60
23.70
7.30
360
Apr 1, 2026
24.50
25.20
24.40
25.20
7.76
1,420
Mar 31, 2026
22.40
22.80
22.40
22.80
7.02
280
Mar 30, 2026
0.12261379
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
24.30
25.00
23.60
23.60
7.27
1,617
Mar 30, 2026
6:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
24.58
24.58
23.83
23.83
0.67
120
Mar 26, 2026
25.08
25.42
24.50
24.50
0.69
870
Mar 25, 2026
24.50
25.00
24.50
25.00
0.70
3,090
Mar 24, 2026
23.25
23.67
23.25
23.67
0.66
510
Mar 23, 2026
21.33
23.67
21.17
23.67
0.66
2,472
Mar 20, 2026
22.92
23.00
22.58
22.58
0.63
1,008
Mar 19, 2026
23.00
23.00
22.33
23.00
0.64
1,230
Mar 18, 2026
23.08
23.08
23.08
23.08
0.65
-
Mar 17, 2026
22.33
22.75
22.33
22.58
0.63
582
Mar 16, 2026
23.25
23.58
23.25
23.42
0.66
582
Mar 13, 2026
23.92
24.67
23.83
24.67
0.69
852
Mar 12, 2026
23.00
23.00
23.00
23.00
0.64
-
Mar 11, 2026
23.08
23.42
22.92
23.42
0.66
516
Mar 10, 2026
21.75
22.83
21.75
22.58
0.63
2,094
Mar 9, 2026
20.67
21.42
19.75
21.42
0.60
16,206
Mar 6, 2026
22.67
22.83
21.50
21.50
0.60
3,450
Mar 5, 2026
24.25
24.25
23.25
23.25
0.65
750
Mar 4, 2026
22.75
24.75
22.75
24.67
0.69
1,944
Mar 3, 2026
24.58
24.58
22.58
24.08
0.67
1,242
Mar 2, 2026
25.25
26.08
25.17
25.83
0.72
6,786
Feb 27, 2026
24.00
24.50
23.83
23.83
0.67
2,088
Feb 26, 2026
25.00
25.25
24.50
24.50
0.69
2,706
Feb 25, 2026
24.17
25.00
24.17
24.75
0.69
2,916
Feb 24, 2026
22.75
23.58
22.50
23.58
0.66
2,694
Feb 23, 2026
21.42
21.42
21.08
21.33
0.60
1,272
Feb 20, 2026
20.83
21.08
20.83
21.08
0.59
996
Feb 19, 2026
20.83
21.08
20.67
21.08
0.59
1,044
Feb 18, 2026
20.42
20.75
20.42
20.75
0.58
120
Feb 17, 2026
19.58
19.92
19.58
19.92
0.56
3,630
Feb 16, 2026
19.67
19.75
19.42
19.42
0.54
1,836
Feb 13, 2026
19.83
20.33
19.83
20.17
0.56
2,880
Feb 12, 2026
21.17
21.17
21.00
21.08
0.59
396
Feb 11, 2026
21.08
21.08
21.08
21.08
0.59
60
Feb 10, 2026
20.42
21.08
20.42
21.08
0.59
1,482
Feb 9, 2026
19.75
20.50
19.67
20.50
0.57
4,764
Feb 6, 2026
19.83
21.00
19.83
21.00
0.59
5,376
Feb 5, 2026
19.42
19.67
19.08
19.08
0.53
2,586
Feb 4, 2026
20.33
21.00
19.75
20.25
0.57
6,192
Feb 3, 2026
19.50
19.50
19.25
19.25
0.54
198
Feb 2, 2026
17.92
18.17
17.92
18.17
0.51
900
Jan 30, 2026
17.75
18.00
17.67
17.92
0.50
1,176
Jan 29, 2026
18.00
18.00
17.67
17.67
0.49
390
Jan 28, 2026
18.33
18.58
18.25
18.42
0.52
1,356
Jan 27, 2026
16.33
16.83
16.33
16.83
0.47
4,260
Jan 26, 2026
16.27
16.27
16.27
16.27
0.46
-
Jan 23, 2026
16.07
16.07
15.97
16.00
0.45
180
Jan 22, 2026
16.03
16.40
16.03
16.23
0.45
1,200
Jan 21, 2026
16.00
16.20
16.00
16.20
0.45
2,130
Jan 20, 2026
15.27
15.27
14.67
14.67
0.41
2,262
Jan 19, 2026
15.57
15.57
15.37
15.57
0.44
1,116
Jan 16, 2026
15.90
15.90
15.90
15.90
0.45
-
Jan 15, 2026
15.37
15.53
15.37
15.53
0.44
4,248
Jan 14, 2026
15.37
15.37
15.30
15.30
0.43
1,416
Jan 13, 2026
15.37
15.40
15.20
15.20
0.43
984
Jan 12, 2026
15.77
15.83
15.67
15.83
0.44
2,130
Jan 9, 2026
15.50
15.97
15.40
15.73
0.44
7,326
Jan 8, 2026
15.97
16.03
15.93
15.93
0.45
390
Jan 7, 2026
16.50
16.50
16.40
16.40
0.46
306
Jan 6, 2026
16.83
16.83
16.60
16.60
0.46
42
Jan 5, 2026
16.60
16.83
16.60
16.75
0.47
1,224
Jan 2, 2026
15.97
16.17
15.87
16.13
0.45
5,970
Dec 30, 2025
15.77
15.87
15.77
15.87
0.44
450
Dec 29, 2025
15.97
16.07
15.93
16.00
0.45
7,542
Dec 23, 2025
16.07
16.43
16.07
16.43
0.46
600
Dec 22, 2025
15.93
16.00
15.93
16.00
0.45
1,860
Dec 19, 2025
15.00
15.20
15.00
15.20
0.43
1,290
Dec 18, 2025
14.47
14.67
14.33
14.63
0.41
15,846
Dec 17, 2025
15.10
15.10
14.60
14.60
0.41
504
Dec 16, 2025
14.83
14.93
14.83
14.93
0.42
240
Dec 15, 2025
16.07
16.20
16.07
16.20
0.45
972
Dec 12, 2025
16.75
16.75
16.67
16.67
0.47
1,380
Dec 11, 2025
16.57
16.75
16.57
16.75
0.47
456
Dec 10, 2025
16.75
16.75
16.75
16.75
0.47
990
Dec 9, 2025
16.83
17.17
16.47
16.47
0.46
3,918
Dec 8, 2025
16.75
17.17
16.75
17.17
0.48
678
Dec 5, 2025
15.87
15.87
15.87
15.87
0.44
24
Dec 4, 2025
15.47
15.70
15.47
15.53
0.44
6,612
Dec 3, 2025
15.57
15.60
15.50
15.60
0.44
2,448
Dec 2, 2025
15.07
15.40
14.93
15.20
0.43
6,468
Dec 1, 2025
15.23
15.27
14.43
14.83
0.42
2,274
Nov 28, 2025
16.43
16.47
16.40
16.40
0.46
342
Nov 27, 2025
16.43
16.83
16.43
16.83
0.47
1,500
Nov 26, 2025
16.50
16.75
16.33
16.75
0.47
6,552
Nov 25, 2025
15.83
16.27
15.83
15.83
0.44
1,770
Nov 24, 2025
16.13
16.47
15.67
16.47
0.46
14,502
Nov 21, 2025
15.67
15.83
15.20
15.83
0.44
42,438
Nov 20, 2025
17.25
17.67
17.00
17.00
0.48
4,938
Nov 19, 2025
16.43
17.00
16.40
17.00
0.48
5,130
Nov 18, 2025
16.20
16.40
15.93
15.93
0.45
47,274
Nov 17, 2025
18.42
18.83
17.83
17.92
0.50
7,260
Nov 14, 2025
17.75
17.92
16.53
17.50
0.49
21,012
Nov 13, 2025
19.08
19.25
17.33
17.33
0.49
2,196
Nov 12, 2025
18.50
19.00
18.50
18.92
0.53
1,500
Nov 11, 2025
18.25
18.25
17.67
17.83
0.50
6,942
Nov 10, 2025
19.08
19.67
19.08
19.58
0.55
2,454
Nov 7, 2025
19.08
19.25
18.42
18.50
0.52
2,472
Nov 6, 2025
20.42
20.58
19.75
19.75
0.55
7,158
Nov 5, 2025
18.50
19.08
18.17
19.08
0.53
13,512
Nov 4, 2025
19.08
19.58
18.83
18.83
0.53
5,004
Nov 3, 2025
20.42
20.58
20.00
20.58
0.58
7,698
