Fuji Japan Co. Ltd. (SPSE:1449)
Japan · Delayed Price · Currency is JPY 292.00
-1.00 (-0.34%)
At close: Jun 5, 2026
Fuji Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 287.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 600 |
| May 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.35% | 100 |
| May 22, 2026 | 287.00 | 289.00 | 287.00 | 289.00 | 289.00 | -1.70% | 200 |
| May 21, 2026 | 295.00 | 299.00 | 283.00 | 294.00 | 294.00 | -0.68% | 1,600 |
| May 20, 2026 | 295.00 | 299.00 | 281.00 | 296.00 | 296.00 | 3.50% | 3,100 |
| May 19, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | -3.05% | 300 |
| May 15, 2026 | 280.00 | 295.00 | 276.00 | 295.00 | 295.00 | 1.72% | 1,700 |
| May 14, 2026 | 281.00 | 290.00 | 281.00 | 290.00 | 290.00 | - | 400 |
| May 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 500 |
| May 12, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | -0.34% | 300 |
| May 7, 2026 | 280.00 | 293.00 | 280.00 | 291.00 | 291.00 | 0.34% | 1,200 |
| May 1, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 0.35% | 500 |
| Apr 30, 2026 | 281.00 | 289.00 | 274.00 | 289.00 | 289.00 | - | 1,600 |
| Apr 27, 2026 | 274.00 | 289.00 | 274.00 | 289.00 | 289.00 | -0.34% | 500 |
| Apr 23, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.11% | 1,300 |
| Apr 22, 2026 | 278.00 | 284.00 | 277.00 | 284.00 | 284.00 | -0.35% | 500 |
| Apr 21, 2026 | 280.00 | 285.00 | 266.00 | 285.00 | 285.00 | -1.04% | 1,700 |
| Apr 20, 2026 | 250.00 | 298.00 | 250.00 | 288.00 | 288.00 | 15.20% | 12,900 |
| Apr 17, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 100 |
| Apr 16, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 100 |
| Apr 15, 2026 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | - | 900 |
| Apr 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 800 |
| Apr 13, 2026 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 0.40% | 200 |
| Apr 10, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.40% | 700 |
| Apr 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 200 |
| Apr 8, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -1.18% | 2,100 |
| 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 |