Fuji Japan Co. Ltd. (SPSE:1449)
Japan · Delayed Price · Currency is JPY 316.00
+1.00 (0.32%)
At close: Nov 2, 2026
Fuji Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 100 |
| Oct 29, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.32% | 100 |
| Oct 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | 100 |
| Oct 23, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.57% | 100 |
| Oct 21, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 100 |
| Oct 19, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 100 |
| Oct 16, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1.59% | 100 |
| Oct 15, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | 100 |
| Oct 13, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 2.60% | 400 |
| Oct 8, 2026 | 311.00 | 311.00 | 308.00 | 308.00 | 308.00 | -3.45% | 600 |
| Oct 6, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.63% | 100 |
| Oct 2, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - | 100 |
| Oct 1, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.31% | 100 |
| Sep 30, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.92% | 100 |
| Sep 28, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.63% | 100 |
| Sep 24, 2026 | 312.00 | 312.00 | 307.00 | 307.00 | 307.00 | -0.97% | 500 |
| Sep 18, 2026 | 309.00 | 310.00 | 309.00 | 310.00 | 310.00 | 0.32% | 400 |
| Sep 17, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.98% | 100 |
| Sep 16, 2026 | 306.00 | 307.00 | 306.00 | 306.00 | 306.00 | - | 2,600 |
| Sep 15, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | 100 |
| Sep 14, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | 200 |
| Sep 11, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 2.00% | 600 |
| Sep 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 100 |
| Sep 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1,100 |
| Sep 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 300 |
| Sep 4, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 400 |
| Sep 2, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | -1.96% | 600 |
| Sep 1, 2026 | 305.00 | 306.00 | 305.00 | 306.00 | 306.00 | - | 300 |
| Aug 31, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.33% | 300 |
| Aug 28, 2026 | 306.00 | 309.00 | 301.00 | 307.00 | 307.00 | -1.92% | 1,100 |
| Aug 27, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | 100 |
| Aug 26, 2026 | 311.00 | 313.00 | 311.00 | 313.00 | 313.00 | -0.32% | 600 |
| Aug 25, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.96% | 600 |
| Aug 24, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - | 600 |
| Aug 21, 2026 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | -2.51% | 5,000 |
| Aug 19, 2026 | 312.00 | 319.00 | 312.00 | 319.00 | 319.00 | -0.62% | 9,100 |
| Aug 18, 2026 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | -2.73% | 300 |
| Aug 17, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 200 |
| Aug 14, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.30% | 300 |
| Aug 13, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.54% | 100 |
| Aug 12, 2026 | 329.00 | 330.00 | 324.00 | 324.00 | 324.00 | - | 500 |
| Aug 10, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.31% | 100 |
| Aug 5, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 100 |
| Aug 3, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.91% | 100 |
| Jul 30, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | - | 200 |
| Jul 29, 2026 | 319.00 | 328.00 | 319.00 | 328.00 | 328.00 | 3.14% | 300 |
| Jul 28, 2026 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | -3.93% | 300 |
| Jul 24, 2026 | 311.00 | 331.00 | 311.00 | 331.00 | 331.00 | 1.22% | 600 |
| Jul 17, 2026 | 324.00 | 327.00 | 321.00 | 327.00 | 327.00 | -2.10% | 700 |
| Jul 13, 2026 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | - | 300 |