Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 595.00
+4.00 (0.68%)
Mar 27, 2026, 3:30 PM JST
Fuji P.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 581.00 | 595.00 | 580.00 | 595.00 | 595.00 | 0.68% | 21,000 |
| Mar 26, 2026 | 585.00 | 600.00 | 584.00 | 591.00 | 591.00 | 1.55% | 17,500 |
| Mar 25, 2026 | 584.00 | 591.00 | 576.00 | 582.00 | 582.00 | 2.46% | 20,300 |
| Mar 24, 2026 | 565.00 | 572.00 | 565.00 | 568.00 | 568.00 | 2.34% | 9,000 |
| Mar 23, 2026 | 570.00 | 570.00 | 554.00 | 555.00 | 555.00 | -3.31% | 28,800 |
| Mar 19, 2026 | 586.00 | 587.00 | 572.00 | 574.00 | 574.00 | -3.53% | 17,200 |
| Mar 18, 2026 | 586.00 | 600.00 | 586.00 | 595.00 | 595.00 | 1.36% | 9,900 |
| Mar 17, 2026 | 589.00 | 594.00 | 585.00 | 587.00 | 587.00 | 0.34% | 24,300 |
| Mar 16, 2026 | 585.00 | 588.00 | 581.00 | 585.00 | 585.00 | - | 9,600 |
| Mar 13, 2026 | 585.00 | 590.00 | 582.00 | 585.00 | 585.00 | -1.02% | 17,800 |
| Mar 12, 2026 | 597.00 | 598.00 | 587.00 | 591.00 | 591.00 | -1.50% | 20,300 |
| Mar 11, 2026 | 592.00 | 607.00 | 591.00 | 600.00 | 600.00 | 1.69% | 14,400 |
| Mar 10, 2026 | 594.00 | 605.00 | 587.00 | 590.00 | 590.00 | 2.43% | 17,200 |
| Mar 9, 2026 | 596.00 | 596.00 | 568.00 | 576.00 | 576.00 | -4.00% | 55,100 |
| Mar 6, 2026 | 601.00 | 609.00 | 599.00 | 600.00 | 600.00 | -1.48% | 29,900 |
| Mar 5, 2026 | 609.00 | 625.00 | 609.00 | 609.00 | 609.00 | 3.40% | 27,900 |
| Mar 4, 2026 | 605.00 | 614.00 | 588.00 | 589.00 | 589.00 | -5.76% | 66,200 |
| Mar 3, 2026 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | -2.34% | 28,800 |
| Mar 2, 2026 | 649.00 | 649.00 | 636.00 | 640.00 | 640.00 | -1.54% | 15,600 |
| Feb 27, 2026 | 654.00 | 654.00 | 647.00 | 650.00 | 650.00 | 0.15% | 18,400 |
| Feb 26, 2026 | 648.00 | 664.00 | 646.00 | 649.00 | 649.00 | 0.78% | 34,600 |
| Feb 25, 2026 | 637.00 | 648.00 | 631.00 | 644.00 | 644.00 | 2.55% | 28,000 |
| Feb 24, 2026 | 630.00 | 635.00 | 625.00 | 628.00 | 628.00 | -1.57% | 34,300 |
| Feb 20, 2026 | 647.00 | 647.00 | 638.00 | 638.00 | 638.00 | -1.39% | 31,600 |
| Feb 19, 2026 | 654.00 | 654.00 | 642.00 | 647.00 | 647.00 | -1.22% | 39,800 |
| Feb 18, 2026 | 667.00 | 667.00 | 644.00 | 655.00 | 655.00 | -2.53% | 88,200 |
| Feb 17, 2026 | 652.00 | 672.00 | 641.00 | 672.00 | 672.00 | - | 187,500 |
| Feb 16, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -18.25% | 17,000 |
| Feb 13, 2026 | 770.00 | 854.00 | 760.00 | 822.00 | 822.00 | 8.44% | 111,400 |
| Feb 12, 2026 | 730.00 | 777.00 | 726.00 | 758.00 | 758.00 | 5.72% | 46,600 |
| Feb 10, 2026 | 690.00 | 728.00 | 690.00 | 717.00 | 717.00 | 4.06% | 27,900 |
| Feb 9, 2026 | 699.00 | 699.00 | 683.00 | 689.00 | 689.00 | 1.03% | 24,800 |
| Feb 6, 2026 | 655.00 | 682.00 | 648.00 | 682.00 | 682.00 | 5.08% | 31,300 |
| Feb 5, 2026 | 645.00 | 656.00 | 634.00 | 649.00 | 649.00 | 0.62% | 24,100 |
| Feb 4, 2026 | 650.00 | 658.00 | 644.00 | 645.00 | 645.00 | 0.16% | 8,700 |
| Feb 3, 2026 | 627.00 | 648.00 | 627.00 | 644.00 | 644.00 | 3.04% | 11,700 |
| Feb 2, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.64% | 8,700 |
| Jan 30, 2026 | 620.00 | 625.00 | 616.00 | 621.00 | 621.00 | 0.81% | 7,500 |
| Jan 29, 2026 | 627.00 | 627.00 | 613.00 | 616.00 | 616.00 | -1.60% | 7,700 |
| Jan 28, 2026 | 635.00 | 642.00 | 622.00 | 626.00 | 626.00 | -1.42% | 9,500 |
| Jan 27, 2026 | 621.00 | 636.00 | 621.00 | 635.00 | 635.00 | 2.25% | 10,700 |
| Jan 26, 2026 | 630.00 | 630.00 | 621.00 | 621.00 | 621.00 | -2.36% | 15,500 |
| Jan 23, 2026 | 654.00 | 654.00 | 634.00 | 636.00 | 636.00 | -1.24% | 16,400 |
| Jan 22, 2026 | 666.00 | 666.00 | 636.00 | 644.00 | 644.00 | -2.42% | 28,700 |
| Jan 21, 2026 | 643.00 | 660.00 | 631.00 | 660.00 | 660.00 | -1.93% | 48,700 |
| Jan 20, 2026 | 660.00 | 683.00 | 651.00 | 673.00 | 673.00 | 3.54% | 43,000 |
| Jan 19, 2026 | 633.00 | 650.00 | 633.00 | 650.00 | 650.00 | 3.50% | 30,600 |
| Jan 16, 2026 | 617.00 | 629.00 | 617.00 | 628.00 | 628.00 | 1.78% | 15,500 |
| Jan 15, 2026 | 600.00 | 632.00 | 600.00 | 617.00 | 617.00 | 2.83% | 25,300 |
| Jan 14, 2026 | 590.00 | 602.00 | 587.00 | 600.00 | 600.00 | 1.87% | 22,000 |