Fuji Japan Co. Ltd. (SPSE:1449)
Japan · Delayed Price · Currency is JPY 255.00
+2.00 (0.79%)
At close: Apr 7, 2026
Fuji Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 266.00 | 266.00 | 255.00 | 255.00 | 255.00 | 0.79% | 3,400 |
| Apr 6, 2026 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 0.40% | 500 |
| Apr 2, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.40% | 300 |
| Mar 31, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.80% | 100 |
| Mar 30, 2026 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | -0.79% | 200 |
| Mar 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.80% | 100 |
| Mar 24, 2026 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | -0.79% | 200 |
| Mar 19, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 400 |
| Mar 18, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.40% | 100 |
| Mar 12, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 1,200 |
| Mar 9, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.17% | 1,600 |
| Mar 5, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 100 |
| Mar 4, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -0.39% | 200 |
| Mar 3, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 400 |
| Mar 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 100 |
| Feb 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | 100 |
| Feb 25, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 100 |
| Feb 24, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -1.15% | 100 |
| Feb 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 100 |
| Feb 17, 2026 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | 1.96% | 700 |
| Feb 16, 2026 | 257.00 | 259.00 | 255.00 | 255.00 | 255.00 | - | 2,000 |
| Feb 12, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 100 |
| Feb 10, 2026 | 254.00 | 257.00 | 254.00 | 255.00 | 255.00 | -0.78% | 400 |
| Feb 9, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 600 |
| Feb 6, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 100 |
| Feb 5, 2026 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | - | 2,000 |
| Feb 4, 2026 | 253.00 | 255.00 | 251.00 | 255.00 | 255.00 | 0.79% | 4,300 |
| Feb 3, 2026 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.56% | 1,300 |
| Feb 2, 2026 | 254.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.98% | 2,500 |
| Jan 30, 2026 | 252.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 1,300 |
| Jan 28, 2026 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.40% | 2,000 |
| Jan 27, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 300 |
| Jan 26, 2026 | 255.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.78% | 1,700 |
| Jan 23, 2026 | 256.00 | 257.00 | 255.00 | 255.00 | 255.00 | -1.16% | 500 |
| Jan 22, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | 300 |
| Jan 21, 2026 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | -0.77% | 300 |
| Jan 20, 2026 | 258.00 | 260.00 | 255.00 | 259.00 | 259.00 | 1.97% | 2,800 |
| Jan 19, 2026 | 285.00 | 285.00 | 254.00 | 254.00 | 254.00 | -10.25% | 23,600 |
| Jan 16, 2026 | 280.00 | 283.00 | 261.00 | 283.00 | 283.00 | 4.04% | 4,000 |
| Jan 15, 2026 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.09% | 600 |
| Jan 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 200 |
| Jan 9, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | -1.08% | 200 |
| Jan 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | 200 |
| Jan 6, 2026 | 268.00 | 272.00 | 265.00 | 272.00 | 272.00 | -1.45% | 2,200 |
| Jan 5, 2026 | 269.00 | 279.00 | 259.00 | 276.00 | 276.00 | 2.60% | 3,900 |
| Dec 30, 2025 | 265.00 | 277.00 | 265.00 | 269.00 | 269.00 | 2.28% | 1,500 |
| Dec 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | 100 |
| Dec 26, 2025 | 259.00 | 263.00 | 259.00 | 263.00 | 260.00 | -1.50% | 800 |
| Dec 25, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 263.95 | -0.74% | 100 |
| Dec 23, 2025 | 265.00 | 269.00 | 265.00 | 269.00 | 265.93 | - | 400 |