Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 609.00
+20.00 (3.40%)
Mar 5, 2026, 3:30 PM JST
Fuji P.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 591.00 | 595.00 | 583.00 | 589.00 | 589.00 | -0.34% | 18,500 |
| Jan 9, 2026 | 585.00 | 591.00 | 581.00 | 591.00 | 591.00 | 1.03% | 12,300 |
| Jan 8, 2026 | 593.00 | 593.00 | 576.00 | 585.00 | 585.00 | -1.35% | 32,000 |
| Jan 7, 2026 | 580.00 | 596.00 | 571.00 | 593.00 | 593.00 | 2.24% | 36,800 |
| Jan 6, 2026 | 560.00 | 580.00 | 558.00 | 580.00 | 580.00 | 3.20% | 31,400 |
| Jan 5, 2026 | 564.00 | 567.00 | 559.00 | 562.00 | 562.00 | 0.36% | 15,900 |
| Dec 30, 2025 | 563.00 | 563.00 | 556.00 | 560.00 | 560.00 | 0.36% | 6,900 |
| Dec 29, 2025 | 554.00 | 559.00 | 552.00 | 558.00 | 558.00 | 0.90% | 7,100 |
| Dec 26, 2025 | 559.00 | 560.00 | 545.00 | 553.00 | 553.00 | -1.07% | 20,300 |
| Dec 25, 2025 | 556.00 | 559.00 | 555.00 | 559.00 | 559.00 | 0.54% | 8,600 |
| Dec 24, 2025 | 560.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.54% | 11,500 |
| Dec 23, 2025 | 559.00 | 560.00 | 554.00 | 559.00 | 559.00 | 1.08% | 10,500 |
| Dec 22, 2025 | 549.00 | 553.00 | 541.00 | 553.00 | 553.00 | 1.84% | 11,400 |
| Dec 19, 2025 | 535.00 | 549.00 | 535.00 | 543.00 | 543.00 | 1.31% | 11,200 |
| Dec 18, 2025 | 532.00 | 537.00 | 530.00 | 536.00 | 536.00 | 0.37% | 3,400 |