Fuji Japan Co. Ltd. (SPSE:1449)
Japan · Delayed Price · Currency is JPY 306.00
0.00 (0.00%)
At close: Sep 1, 2026
Fuji Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 323.00 | 335.00 | 323.00 | 334.00 | 334.00 | - | 500 |
| Jul 6, 2026 | 325.00 | 334.00 | 325.00 | 334.00 | 334.00 | 0.30% | 500 |
| Jul 3, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.30% | 100 |
| Jun 30, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 100 |
| Jun 29, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.30% | 100 |
| Jun 26, 2026 | 324.00 | 335.00 | 319.00 | 335.00 | 335.00 | 0.30% | 800 |
| Jun 25, 2026 | 335.00 | 335.00 | 319.00 | 334.00 | 334.00 | -0.30% | 600 |
| Jun 24, 2026 | 313.00 | 335.00 | 312.00 | 335.00 | 335.00 | 3.08% | 1,100 |
| Jun 23, 2026 | 309.00 | 325.00 | 309.00 | 325.00 | 325.00 | - | 1,100 |
| Jun 22, 2026 | 326.00 | 326.00 | 310.00 | 325.00 | 325.00 | -6.88% | 2,800 |
| Jun 19, 2026 | 350.00 | 350.00 | 300.00 | 349.00 | 349.00 | -0.29% | 4,300 |
| Jun 18, 2026 | 294.00 | 379.00 | 292.00 | 350.00 | 350.00 | 17.06% | 4,600 |
| Jun 17, 2026 | 293.00 | 299.00 | 285.00 | 299.00 | 299.00 | - | 1,900 |
| Jun 16, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 100 |
| Jun 15, 2026 | 299.00 | 299.00 | 291.00 | 299.00 | 299.00 | 1.70% | 1,500 |
| Jun 12, 2026 | 289.00 | 294.00 | 287.00 | 294.00 | 294.00 | - | 500 |
| Jun 11, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.68% | 200 |
| Jun 10, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | 100 |
| Jun 9, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 200 |
| Jun 8, 2026 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 0.68% | 600 |
| Jun 5, 2026 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | -0.34% | 200 |
| Jun 4, 2026 | 289.00 | 294.00 | 285.00 | 293.00 | 293.00 | 1.03% | 700 |
| Jun 3, 2026 | 293.00 | 293.00 | 281.00 | 290.00 | 290.00 | -1.02% | 800 |
| Jun 2, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -0.34% | 100 |
| Jun 1, 2026 | 280.00 | 294.00 | 274.00 | 294.00 | 294.00 | 3.52% | 1,000 |
| May 29, 2026 | 282.00 | 284.00 | 279.00 | 284.00 | 284.00 | -2.07% | 600 |
| May 28, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 100 |
| May 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 100 |