Fuji Japan Co. Ltd. (SPSE:1449)
Japan · Delayed Price · Currency is JPY 261.00
+1.00 (0.38%)
At close: Oct 7, 2025
Fuji Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 261.00 | 261.00 | 257.00 | 261.00 | 261.00 | 0.38% | 600 |
| Oct 6, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.76% | 800 |
| Oct 3, 2025 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | 2,400 |
| Oct 2, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | -1.53% | 2,100 |
| Oct 1, 2025 | 257.00 | 262.00 | 257.00 | 262.00 | 262.00 | 2.34% | 2,100 |
| Sep 30, 2025 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | -1.54% | 400 |
| Sep 29, 2025 | 258.00 | 261.00 | 257.00 | 260.00 | 260.00 | 1.56% | 1,600 |
| Sep 26, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 200 |
| Sep 25, 2025 | 258.00 | 287.00 | 256.00 | 256.00 | 256.00 | -0.78% | 13,500 |
| Sep 24, 2025 | 259.00 | 259.00 | 258.00 | 258.00 | 258.00 | -0.39% | 300 |
| Sep 22, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 0.39% | 400 |
| Sep 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | 300 |
| Sep 18, 2025 | 258.00 | 258.00 | 257.00 | 257.00 | 257.00 | -0.39% | 1,100 |
| Sep 16, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 600 |
| Sep 12, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 500 |
| Sep 11, 2025 | 263.00 | 263.00 | 256.00 | 256.00 | 256.00 | -0.39% | 200 |
| Sep 10, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -1.15% | 300 |
| Sep 9, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | - | 200 |
| Sep 8, 2025 | 259.00 | 264.00 | 259.00 | 260.00 | 260.00 | 1.17% | 500 |
| Sep 5, 2025 | 275.00 | 275.00 | 257.00 | 257.00 | 257.00 | 2.39% | 2,600 |
| Sep 4, 2025 | 251.00 | 259.00 | 251.00 | 251.00 | 251.00 | -1.57% | 500 |
| Sep 3, 2025 | 259.00 | 259.00 | 255.00 | 255.00 | 255.00 | 0.39% | 600 |
| Sep 2, 2025 | 261.00 | 261.00 | 245.00 | 254.00 | 254.00 | -3.79% | 3,200 |
| Sep 1, 2025 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | -0.38% | 500 |
| Aug 29, 2025 | 285.00 | 285.00 | 265.00 | 265.00 | 265.00 | -4.33% | 800 |
| Aug 28, 2025 | 248.00 | 278.00 | 248.00 | 277.00 | 277.00 | 9.06% | 3,400 |
| Aug 27, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.40% | 100 |
| Aug 26, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | 200 |
| Aug 25, 2025 | 250.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1.20% | 3,400 |
| Aug 22, 2025 | 256.00 | 256.00 | 243.00 | 250.00 | 250.00 | -4.21% | 1,600 |
| Aug 19, 2025 | 266.00 | 266.00 | 260.00 | 261.00 | 261.00 | -1.88% | 600 |
| Aug 18, 2025 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 900 |
| Aug 15, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.70% | 200 |
| Aug 14, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 100 |
| Aug 13, 2025 | 269.00 | 269.00 | 257.00 | 259.00 | 259.00 | -3.00% | 500 |
| Aug 12, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 500 |
| Aug 8, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.37% | 300 |
| Aug 6, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.37% | 100 |
| Aug 5, 2025 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 0.37% | 400 |
| Aug 4, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.68% | 700 |
| Aug 1, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 400 |
| Jul 30, 2025 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | -2.61% | 800 |
| Jul 29, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 100 |
| Jul 28, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.37% | 400 |
| Jul 25, 2025 | 261.00 | 269.00 | 261.00 | 269.00 | 269.00 | 3.07% | 1,100 |
| Jul 24, 2025 | 261.00 | 278.00 | 261.00 | 261.00 | 261.00 | - | 4,700 |
| Jul 23, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 400 |
| Jul 22, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 100 |
| Jul 17, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.97% | 100 |
| Jul 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -5.26% | 200 |