Fujikura Ltd. - Price History

Monthly price history for 5803.T (Fujikura Ltd.)

DateAdjusted priceReal 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:
863.00
1304.50

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

Links: