Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 572.00
+1.00 (0.18%)
May 1, 2026, 3:30 PM JST
Fuji P.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 571.00 | 574.00 | 568.00 | 572.00 | 572.00 | 0.18% | 7,100 |
| Apr 30, 2026 | 570.00 | 577.00 | 570.00 | 571.00 | 571.00 | -0.70% | 6,800 |
| Apr 28, 2026 | 571.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 7,600 |
| Apr 27, 2026 | 576.00 | 576.00 | 570.00 | 570.00 | 570.00 | -0.87% | 7,200 |
| Apr 24, 2026 | 581.00 | 587.00 | 575.00 | 575.00 | 575.00 | -0.17% | 10,900 |
| Apr 23, 2026 | 572.00 | 578.00 | 571.00 | 576.00 | 576.00 | 0.17% | 6,400 |
| Apr 22, 2026 | 572.00 | 576.00 | 569.00 | 575.00 | 575.00 | 0.52% | 5,200 |
| Apr 21, 2026 | 570.00 | 575.00 | 570.00 | 572.00 | 572.00 | 0.35% | 3,100 |
| Apr 20, 2026 | 573.00 | 575.00 | 569.00 | 570.00 | 570.00 | - | 3,500 |
| Apr 17, 2026 | 571.00 | 578.00 | 570.00 | 570.00 | 570.00 | 0.18% | 4,700 |
| Apr 16, 2026 | 569.00 | 581.00 | 569.00 | 569.00 | 569.00 | - | 4,300 |
| Apr 15, 2026 | 580.00 | 580.00 | 564.00 | 569.00 | 569.00 | -1.73% | 7,400 |
| Apr 14, 2026 | 578.00 | 579.00 | 569.00 | 579.00 | 579.00 | 1.40% | 9,000 |
| Apr 13, 2026 | 581.00 | 581.00 | 561.00 | 571.00 | 571.00 | -1.72% | 23,100 |
| Apr 10, 2026 | 588.00 | 589.00 | 580.00 | 581.00 | 581.00 | -1.69% | 12,600 |
| Apr 9, 2026 | 600.00 | 600.00 | 586.00 | 591.00 | 591.00 | -0.67% | 12,100 |
| Apr 8, 2026 | 594.00 | 602.00 | 593.00 | 595.00 | 595.00 | 0.51% | 15,600 |
| Apr 7, 2026 | 591.00 | 604.00 | 590.00 | 592.00 | 592.00 | -1.17% | 9,200 |
| Apr 6, 2026 | 589.00 | 601.00 | 589.00 | 599.00 | 599.00 | - | 14,900 |
| Apr 3, 2026 | 575.00 | 601.00 | 575.00 | 599.00 | 599.00 | 5.09% | 31,400 |
| Apr 2, 2026 | 584.00 | 589.00 | 570.00 | 570.00 | 570.00 | -1.55% | 11,200 |
| Apr 1, 2026 | 576.00 | 580.00 | 573.00 | 579.00 | 579.00 | 1.76% | 4,600 |
| Mar 31, 2026 | 570.00 | 576.00 | 564.00 | 569.00 | 569.00 | -0.35% | 6,500 |
| Mar 30, 2026 | 567.00 | 575.00 | 564.00 | 571.00 | 571.00 | -4.03% | 13,100 |
| Mar 27, 2026 | 581.00 | 595.00 | 580.00 | 595.00 | 581.00 | 0.68% | 21,000 |
| Mar 26, 2026 | 585.00 | 600.00 | 584.00 | 591.00 | 577.09 | 1.55% | 17,500 |
| Mar 25, 2026 | 584.00 | 591.00 | 576.00 | 582.00 | 568.31 | 2.46% | 20,300 |
| Mar 24, 2026 | 565.00 | 572.00 | 565.00 | 568.00 | 554.64 | 2.34% | 9,000 |
| Mar 23, 2026 | 570.00 | 570.00 | 554.00 | 555.00 | 541.94 | -3.31% | 28,800 |
| Mar 19, 2026 | 586.00 | 587.00 | 572.00 | 574.00 | 560.49 | -3.53% | 17,200 |
| Mar 18, 2026 | 586.00 | 600.00 | 586.00 | 595.00 | 581.00 | 1.36% | 9,900 |
| Mar 17, 2026 | 589.00 | 594.00 | 585.00 | 587.00 | 573.19 | 0.34% | 24,300 |
| Mar 16, 2026 | 585.00 | 588.00 | 581.00 | 585.00 | 571.24 | - | 9,600 |
| Mar 13, 2026 | 585.00 | 590.00 | 582.00 | 585.00 | 571.24 | -1.02% | 17,800 |
| Mar 12, 2026 | 597.00 | 598.00 | 587.00 | 591.00 | 577.09 | -1.50% | 20,300 |
| Mar 11, 2026 | 592.00 | 607.00 | 591.00 | 600.00 | 585.88 | 1.69% | 14,400 |
| Mar 10, 2026 | 594.00 | 605.00 | 587.00 | 590.00 | 576.12 | 2.43% | 17,200 |
| Mar 9, 2026 | 596.00 | 596.00 | 568.00 | 576.00 | 562.45 | -4.00% | 55,100 |
| Mar 6, 2026 | 601.00 | 609.00 | 599.00 | 600.00 | 585.88 | -1.48% | 29,900 |
| Mar 5, 2026 | 609.00 | 625.00 | 609.00 | 609.00 | 594.67 | 3.40% | 27,900 |
| Mar 4, 2026 | 605.00 | 614.00 | 588.00 | 589.00 | 575.14 | -5.76% | 66,200 |
| Mar 3, 2026 | 645.00 | 645.00 | 625.00 | 625.00 | 610.29 | -2.34% | 28,800 |
| Mar 2, 2026 | 649.00 | 649.00 | 636.00 | 640.00 | 624.94 | -1.54% | 15,600 |
| Feb 27, 2026 | 654.00 | 654.00 | 647.00 | 650.00 | 634.71 | 0.15% | 18,400 |
| Feb 26, 2026 | 648.00 | 664.00 | 646.00 | 649.00 | 633.73 | 0.78% | 34,600 |
| Feb 25, 2026 | 637.00 | 648.00 | 631.00 | 644.00 | 628.85 | 2.55% | 28,000 |
| Feb 24, 2026 | 630.00 | 635.00 | 625.00 | 628.00 | 613.22 | -1.57% | 34,300 |
| Feb 20, 2026 | 647.00 | 647.00 | 638.00 | 638.00 | 622.99 | -1.39% | 31,600 |
| Feb 19, 2026 | 654.00 | 654.00 | 642.00 | 647.00 | 631.78 | -1.22% | 39,800 |
| Feb 18, 2026 | 667.00 | 667.00 | 644.00 | 655.00 | 639.59 | -2.53% | 88,200 |