Fujikura Ltd. - Price History
Stock symbol 5803.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 5803.T (Fujikura Ltd.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,112 | ¥1,112 |
December 2023 | ¥1,084 | ¥1,084 |
November 2023 | ¥1,138 | ¥1,138 |
October 2023 | ¥1,071 | ¥1,071 |
September 2023 | ¥1,202 | ¥1,202 |
August 2023 | ¥1,207 | ¥1,207 |
July 2023 | ¥1,187 | ¥1,187 |
June 2023 | ¥1,202 | ¥1,202 |
May 2023 | ¥1,120 | ¥1,120 |
April 2023 | ¥920 | ¥920 |
March 2023 | ¥938 | ¥938 |
February 2023 | ¥966 | ¥966 |
January 2023 | ¥982 | ¥982 |
December 2022 | ¥1,004 | ¥1,004 |
November 2022 | ¥1,117 | ¥1,117 |
October 2022 | ¥880 | ¥880 |
September 2022 | ¥862 | ¥862 |
August 2022 | ¥994 | ¥994 |
July 2022 | ¥800 | ¥800 |
June 2022 | ¥769 | ¥769 |
May 2022 | ¥793 | ¥793 |
April 2022 | ¥621 | ¥621 |
March 2022 | ¥625 | ¥625 |
February 2022 | ¥617 | ¥617 |
January 2022 | ¥616 | ¥616 |
December 2021 | ¥565 | ¥565 |
November 2021 | ¥573 | ¥573 |
October 2021 | ¥612 | ¥612 |
September 2021 | ¥663 | ¥663 |
August 2021 | ¥634 | ¥634 |
July 2021 | ¥557 | ¥557 |
June 2021 | ¥516 | ¥516 |
May 2021 | ¥468 | ¥468 |
April 2021 | ¥563 | ¥563 |
March 2021 | ¥543 | ¥543 |
February 2021 | ¥513 | ¥513 |
January 2021 | ¥490 | ¥490 |
December 2020 | ¥475 | ¥475 |
November 2020 | ¥407 | ¥407 |
October 2020 | ¥257 | ¥275 |
September 2020 | ¥271 | ¥290 |
August 2020 | ¥312 | ¥312 |
July 2020 | ¥264 | ¥283 |
June 2020 | ¥310 | ¥310 |
May 2020 | ¥317 | ¥317 |
April 2020 | ¥319 | ¥319 |
March 2020 | ¥313 | ¥313 |
February 2020 | ¥343 | ¥346 |
January 2020 | ¥408 | ¥411 |
December 2019 | ¥448 | ¥452 |
November 2019 | ¥467 | ¥471 |
October 2019 | ¥503 | ¥507 |
September 2019 | ¥411 | ¥414 |
August 2019 | ¥331 | ¥338 |
July 2019 | ¥394 | ¥402 |
June 2019 | ¥397 | ¥405 |
May 2019 | ¥351 | ¥358 |
April 2019 | ¥449 | ¥458 |
March 2019 | ¥409 | ¥417 |
February 2019 | ¥456 | ¥471 |
January 2019 | ¥461 | ¥476 |
December 2018 | ¥423 | ¥437 |
November 2018 | ¥478 | ¥493 |
October 2018 | ¥472 | ¥487 |
September 2018 | ¥520 | ¥537 |
August 2018 | ¥657 | ¥686 |
July 2018 | ¥687 | ¥717 |
June 2018 | ¥675 | ¥705 |
May 2018 | ¥711 | ¥742 |
April 2018 | ¥718 | ¥750 |
March 2018 | ¥692 | ¥722 |
February 2018 | ¥748 | ¥788 |
January 2018 | ¥1,013 | ¥1,068 |
December 2017 | ¥943 | ¥994 |
November 2017 | ¥993 | ¥1,047 |
October 2017 | ¥932 | ¥982 |
September 2017 | ¥858 | ¥904 |
August 2017 | ¥841 | ¥894 |
July 2017 | ¥875 | ¥930 |
June 2017 | ¥886 | ¥941 |
May 2017 | ¥893 | ¥949 |
April 2017 | ¥788 | ¥837 |
March 2017 | ¥754 | ¥801 |
February 2017 | ¥780 | ¥834 |
January 2017 | ¥670 | ¥716 |
December 2016 | ¥594 | ¥635 |
November 2016 | ¥577 | ¥617 |
October 2016 | ¥578 | ¥618 |
September 2016 | ¥512 | ¥547 |
August 2016 | ¥539 | ¥581 |
July 2016 | ¥541 | ¥584 |
June 2016 | ¥434 | ¥468 |
May 2016 | ¥536 | ¥578 |
April 2016 | ¥503 | ¥543 |
March 2016 | ¥491 | ¥530 |
February 2016 | ¥480 | ¥522 |
January 2016 | ¥536 | ¥582 |
December 2015 | ¥606 | ¥659 |
November 2015 | ¥641 | ¥697 |
October 2015 | ¥575 | ¥625 |
September 2015 | ¥453 | ¥492 |
August 2015 | ¥549 | ¥601 |
July 2015 | ¥600 | ¥657 |
June 2015 | ¥626 | ¥685 |
May 2015 | ¥630 | ¥690 |
April 2015 | ¥523 | ¥573 |
March 2015 | ¥481 | ¥527 |
February 2015 | ¥449 | ¥495 |
January 2015 | ¥447 | ¥493 |
December 2014 | ¥454 | ¥500 |
November 2014 | ¥404 | ¥445 |
October 2014 | ¥416 | ¥459 |
September 2014 | ¥479 | ¥528 |
August 2014 | ¥459 | ¥509 |
July 2014 | ¥464 | ¥515 |
June 2014 | ¥444 | ¥493 |
May 2014 | ¥403 | ¥447 |
April 2014 | ¥397 | ¥440 |
March 2014 | ¥425 | ¥472 |
February 2014 | ¥435 | ¥486 |
January 2014 | ¥431 | ¥481 |
December 2013 | ¥441 | ¥493 |
November 2013 | ¥431 | ¥481 |
October 2013 | ¥400 | ¥447 |
September 2013 | ¥340 | ¥380 |
August 2013 | ¥297 | ¥334 |
July 2013 | ¥318 | ¥358 |
June 2013 | ¥313 | ¥352 |
May 2013 | ¥322 | ¥363 |
April 2013 | ¥324 | ¥365 |
March 2013 | ¥260 | ¥293 |
February 2013 | ¥238 | ¥289 |
January 2013 | ¥234 | ¥284 |
December 2012 | ¥220 | ¥267 |
November 2012 | ¥191 | ¥232 |
October 2012 | ¥183 | ¥222 |
September 2012 | ¥193 | ¥234 |
August 2012 | ¥192 | ¥236 |
July 2012 | ¥192 | ¥236 |
June 2012 | ¥192 | ¥236 |
May 2012 | ¥174 | ¥214 |
April 2012 | ¥205 | ¥251 |
March 2012 | ¥225 | ¥276 |
February 2012 | ¥228 | ¥282 |
January 2012 | ¥191 | ¥236 |
December 2011 | ¥182 | ¥225 |
November 2011 | ¥187 | ¥232 |
October 2011 | ¥206 | ¥255 |
September 2011 | ¥208 | ¥257 |
August 2011 | ¥254 | ¥297 |
July 2011 | ¥312 | ¥364 |
June 2011 | ¥313 | ¥366 |
May 2011 | ¥307 | ¥359 |
April 2011 | ¥356 | ¥416 |
March 2011 | ¥346 | ¥404 |
February 2011 | ¥344 | ¥406 |
January 2011 | ¥336 | ¥397 |
December 2010 | ¥348 | ¥410 |
November 2010 | ¥314 | ¥370 |
October 2010 | ¥318 | ¥375 |
September 2010 | ¥354 | ¥418 |
August 2010 | ¥308 | ¥365 |
July 2010 | ¥342 | ¥406 |
June 2010 | ¥329 | ¥391 |
May 2010 | ¥377 | ¥448 |
April 2010 | ¥428 | ¥508 |
March 2010 | ¥454 | ¥539 |
February 2010 | ¥395 | ¥471 |
January 2010 | ¥408 | ¥486 |
December 2009 | ¥405 | ¥483 |
November 2009 | ¥340 | ¥405 |
October 2009 | ¥375 | ¥447 |
September 2009 | ¥369 | ¥440 |
August 2009 | ¥409 | ¥490 |
July 2009 | ¥418 | ¥501 |
June 2009 | ¥405 | ¥485 |
May 2009 | ¥365 | ¥437 |
April 2009 | ¥283 | ¥339 |
March 2009 | ¥211 | ¥271 |
February 2009 | ¥167 | ¥216 |
January 2009 | ¥194 | ¥251 |
December 2008 | ¥241 | ¥292 |
November 2008 | ¥218 | ¥282 |
October 2008 | ¥212 | ¥275 |
September 2008 | ¥331 | ¥401 |
August 2008 | ¥419 | ¥512 |
July 2008 | ¥401 | ¥490 |
June 2008 | ¥378 | ¥462 |
May 2008 | ¥385 | ¥471 |
April 2008 | ¥374 | ¥457 |
March 2008 | ¥368 | ¥450 |
February 2008 | ¥423 | ¥523 |
January 2008 | ¥419 | ¥518 |
December 2007 | ¥459 | ¥568 |
November 2007 | ¥443 | ¥548 |
October 2007 | ¥597 | ¥738 |
September 2007 | ¥588 | ¥727 |
August 2007 | ¥553 | ¥689 |
July 2007 | ¥595 | ¥741 |
June 2007 | ¥736 | ¥917 |
May 2007 | ¥674 | ¥839 |
April 2007 | ¥621 | ¥773 |
March 2007 | ¥667 | ¥831 |
February 2007 | ¥665 | ¥833 |
January 2007 | ¥841 | ¥1,054 |
December 2006 | ¥836 | ¥1,047 |
November 2006 | ¥814 | ¥1,020 |
October 2006 | ¥999 | ¥1,251 |
September 2006 | ¥1,032 | ¥1,293 |
August 2006 | ¥1,103 | ¥1,387 |
July 2006 | ¥1,136 | ¥1,429 |
June 2006 | ¥1,004 | ¥1,263 |
May 2006 | ¥994 | ¥1,250 |
April 2006 | ¥1,047 | ¥1,317 |
March 2006 | ¥1,060 | ¥1,333 |
February 2006 | ¥1,037 | ¥1,308 |
January 2006 | ¥919 | ¥1,160 |
December 2005 | ¥758 | ¥956 |
November 2005 | ¥729 | ¥920 |
October 2005 | ¥593 | ¥748 |
September 2005 | ¥552 | ¥696 |
August 2005 | ¥499 | ¥633 |
July 2005 | ¥444 | ¥564 |
June 2005 | ¥427 | ¥542 |
May 2005 | ¥436 | ¥553 |
April 2005 | ¥359 | ¥455 |
March 2005 | ¥370 | ¥470 |
February 2005 | ¥384 | ¥490 |
January 2005 | ¥362 | ¥462 |
December 2004 | ¥370 | ¥472 |
November 2004 | ¥364 | ¥465 |
October 2004 | ¥365 | ¥466 |
September 2004 | ¥358 | ¥457 |
August 2004 | ¥386 | ¥496 |
July 2004 | ¥420 | ¥540 |
June 2004 | ¥478 | ¥614 |
May 2004 | ¥409 | ¥526 |
April 2004 | ¥465 | ¥598 |
March 2004 | ¥419 | ¥538 |
February 2004 | ¥411 | ¥531 |
January 2004 | ¥456 | ¥589 |
December 2003 | ¥489 | ¥632 |
November 2003 | ¥474 | ¥613 |
October 2003 | ¥511 | ¥661 |
September 2003 | ¥378 | ¥488 |
August 2003 | ¥407 | ¥526 |
July 2003 | ¥333 | ¥431 |
June 2003 | ¥306 | ¥396 |
May 2003 | ¥265 | ¥343 |
April 2003 | ¥195 | ¥269 |
March 2003 | ¥205 | ¥283 |
February 2003 | ¥228 | ¥297 |
January 2003 | ¥252 | ¥329 |
December 2002 | ¥202 | ¥282 |
November 2002 | ¥247 | ¥322 |
October 2002 | ¥166 | ¥231 |
September 2002 | ¥204 | ¥285 |
August 2002 | ¥281 | ¥367 |
July 2002 | ¥303 | ¥395 |
June 2002 | ¥335 | ¥437 |
May 2002 | ¥404 | ¥528 |
April 2002 | ¥421 | ¥550 |
March 2002 | ¥374 | ¥488 |
February 2002 | ¥339 | ¥445 |
January 2002 | ¥379 | ¥498 |
December 2001 | ¥374 | ¥492 |
November 2001 | ¥428 | ¥562 |
October 2001 | ¥412 | ¥542 |
September 2001 | ¥428 | ¥563 |
August 2001 | ¥483 | ¥635 |
July 2001 | ¥536 | ¥704 |
June 2001 | ¥578 | ¥760 |
May 2001 | ¥700 | ¥920 |
April 2001 | ¥742 | ¥975 |
March 2001 | ¥624 | ¥820 |
February 2001 | ¥578 | ¥764 |
January 2001 | ¥651 | ¥860 |
December 2000 | ¥648 | ¥856 |
November 2000 | ¥721 | ¥953 |
October 2000 | ¥728 | ¥962 |
September 2000 | ¥673 | ¥890 |
August 2000 | ¥694 | ¥920 |
July 2000 | ¥497 | ¥659 |
June 2000 | ¥532 | ¥705 |
May 2000 | ¥386 | ¥512 |
April 2000 | ¥364 | ¥483 |
March 2000 | ¥384 | ¥509 |
February 2000 | ¥324 | ¥432 |
January 2000 | ¥348 | ¥464 |
5803.T
Price: ¥1,112
52 week price:
Dividend Yield: 3.95%
Earnings Per Share: 124.32 JPY
P/E Ratio: 8.60
Exchange: JPX
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 294.8 billion
Average Dividend Frequency: 2