Fujikura Ltd Historical Data - FJK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fujikura Ltd (FJK)
Fujikura Ltd (FJK) Historical

Fujikura Ltd (FJK)

39.60

-1.40

( -3.41% )

Updated: 09:40:38

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.199999	-2.9411740917	40.799999	42	39.4	1918	40.80278019	DE
4	1.4	3.66492146597	38.2	42	36.2	3892	39.25864574	DE
12	6	17.8571428571	33.6	42	30	3460	36.05046379	DE
26	22	125	17.6	42	13.5	2286	32.53120969	DE
52	32.35	446.206896552	7.25	42	7.25	1924	26.69435512	DE
156	32.05	424.503311258	7.55	42	6.4	1803	25.82430394	DE
260	32.05	424.503311258	7.55	42	6.4	1803	25.82430394	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	41.2	1.2	3.00	40.4	41.2	40.4	1810
1735939620	40	-1.6	-3.85	41.6	41.6	39.4	2415
1735853220	41.6	1.4	3.48	40.799999	42	40.6	1530
1735594020	40.2	-0.4	-0.99	40.4	40.4	39.4	910
1735334820	40.6	1.4	3.57	40.799999	40.799999	40.4	9494
1734989220	39.2	1	2.62	39.2	39.2	38.4	3060
1734730020	38.2	-0.8	-2.05	38.799999	38.799999	38	2216
1734643620	39	0	0.00	38.799999	39.4	38.4	6802
1734557220	39	-0.8	-2.01	39.2	39.4	38.6	707
1734470820	39.799999	-0.4	-1.00	39.799999	39.799999	38.799999	2783
1734384420	40.2	0.2	0.50	40.4	40.4	40	4050
1734125220	40	2	5.26	39.6	40.6	39.2	3921
1734038820	38	0	0.00	38.6	38.6	37.799999	506
1733952420	38	1	2.70	38	38.799999	37.6	15456
1733866020	37	-2.2	-5.61	38.2	38.2	36.2	2721
1733779620	39.2	-0.8	-2.00	41	41.4	39.2	2734
1733520420	40	-1	-2.44	40	41.4	38.799999	1270
1733434020	41	0.6	1.49	41	41.6	40.2	6742
1733347620	40.4	1.4	3.59	39.6	41	39	3772
1733261220	39	3	8.33	37	39	37	14933
1733174820	36	2.4	7.14	35.4	36.2	35.4	2011
1732915620	33.6	0.6	1.82	33.2	33.799999	33	808
1732829220	33	-1	-2.94	33.4	33.4	33	776
1732742820	34	1.2	3.66	33.2	34.2	32.799999	3099
1732656420	32.799999	-3.4	-9.39	32.799999	33.2	32.2	24685
1732570020	36.2	0.4	1.12	35.6	37.2	34.6	8844
1732310820	35.799999	1.6	4.68	35.799999	37	34.6	2362
1732224420	34.2	-0.2	-0.58	34.6	34.6	34	101
1732138020	34.4	0	0.00	33.799999	35	33.799999	2146
1732051620	34.4	2.6	8.18	34	34.4	33.799999	398
1731965220	31.8	-2.2	-6.47	32.799999	32.799999	31.4	1926
1731705960	34	-0.8	-2.30	33.799999	34	33	1267
1731619560	34.799999	-0.4	-1.14	34.4	34.799999	34.4	515
1731533160	35.2	0.2	0.57	34.6	35.4	34.2	651
1731446820	35	-1	-2.78	35.799999	35.799999	35	530
1731360420	36	2	5.88	35.6	36.6	35.6	870
1731101220	34	-3	-8.11	34.2	34.6	33.6	1192
1731014760	37	0.8	2.21	35.6	37	35.6	761
1730928360	36.2	2.8	8.38	34.2	36.2	34.2	1000
1730841960	33.4	0.6	1.83	33	33.4	32.4	306
1730755560	32.799999	-0.8	-2.38	33.6	33.6	32.799999	399
1730496360	33.6	-0.6	-1.75	32.6	33.6	32.6	461
1730409960	34.2	0.6	1.79	34.2	34.799999	34.2	478
1730323560	33.6	2	6.33	33.799999	34.6	33.2	1309
1730237160	31.6	1	3.27	31.8	31.8	31.6	637
1730150760	30.6	-0.4	-1.29	31	31	30.2	1720
1729888020	31	-0.2	-0.64	31.4	31.4	31	123
1729801560	31.2	1.2	4.00	31	31.4	30.8	176
1729715160	30	-1.2	-3.85	30.4	30.6	30	1444
1729628760	31.2	0	0.00	30.4	31.2	30	3886
1729542360	31.2	-1	-3.11	31.4	31.8	30.6	8749
1729283160	32.2	0.4	1.26	32	32.6	32	738
1729196760	31.8	-2.6	-7.56	33.2	33.2	31	15992
1729110360	34.4	1	2.99	33.4	35	33.4	8569
1729023960	33.4	-1	-2.91	33.6	33.6	31.6	3726
1728937620	34.4	0.2	0.58	34.2	34.4	33.799999	2142
1728678360	34.2	2	6.21	33.799999	34.2	33.2	3247
1728591960	32.2	-0.6	-1.83	32	32.4	31.2	1254
1728505560	32.799999	0.2	0.61	32.4	32.799999	32.4	878
1728419160	32.6	2	6.54	31.6	33	31.6	1618
1728332760	30.6	0.4	1.32	30.4	30.8	30.2	1044

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions