Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 814.00
-58.00 (-6.65%)
Sep 28, 2026, 3:30 PM JST
Fuji P.S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 870.00 | 870.00 | 813.00 | 814.00 | 814.00 | -6.65% | 127,100 |
| Sep 25, 2026 | 880.00 | 885.00 | 858.00 | 872.00 | 872.00 | 1.28% | 68,200 |
| Sep 24, 2026 | 814.00 | 861.00 | 811.00 | 861.00 | 861.00 | 6.30% | 69,200 |
| Sep 18, 2026 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | 0.25% | 21,500 |
| Sep 17, 2026 | 823.00 | 827.00 | 808.00 | 808.00 | 808.00 | -2.42% | 33,500 |
| Sep 16, 2026 | 810.00 | 850.00 | 810.00 | 828.00 | 828.00 | 3.37% | 62,500 |
| Sep 15, 2026 | 766.00 | 812.00 | 765.00 | 801.00 | 801.00 | 5.12% | 46,400 |
| Sep 14, 2026 | 764.00 | 764.00 | 755.00 | 762.00 | 762.00 | 0.93% | 9,700 |
| Sep 11, 2026 | 759.00 | 759.00 | 754.00 | 755.00 | 755.00 | -1.18% | 4,700 |
| Sep 10, 2026 | 764.00 | 764.00 | 756.00 | 764.00 | 764.00 | -0.13% | 5,600 |
| Sep 9, 2026 | 755.00 | 765.00 | 751.00 | 765.00 | 765.00 | 1.32% | 8,800 |
| Sep 8, 2026 | 759.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.26% | 15,800 |
| Sep 7, 2026 | 771.00 | 771.00 | 757.00 | 757.00 | 757.00 | -1.05% | 11,700 |
| Sep 4, 2026 | 769.00 | 772.00 | 758.00 | 765.00 | 765.00 | -0.39% | 17,000 |
| Sep 3, 2026 | 776.00 | 800.00 | 768.00 | 768.00 | 768.00 | -1.16% | 15,300 |
| Sep 2, 2026 | 789.00 | 789.00 | 770.00 | 777.00 | 777.00 | -2.51% | 18,700 |
| Sep 1, 2026 | 773.00 | 797.00 | 769.00 | 797.00 | 797.00 | 3.10% | 32,300 |
| Aug 31, 2026 | 765.00 | 773.00 | 754.00 | 773.00 | 773.00 | 7.36% | 67,600 |
| Aug 28, 2026 | 728.00 | 728.00 | 717.00 | 720.00 | 720.00 | -0.14% | 6,500 |
| Aug 27, 2026 | 720.00 | 722.00 | 713.00 | 721.00 | 721.00 | 1.12% | 6,500 |
| Aug 26, 2026 | 716.00 | 723.00 | 713.00 | 713.00 | 713.00 | -1.11% | 7,000 |
| Aug 25, 2026 | 739.00 | 739.00 | 720.00 | 721.00 | 721.00 | -1.23% | 18,500 |
| Aug 24, 2026 | 740.00 | 743.00 | 718.00 | 730.00 | 730.00 | 3.84% | 31,900 |
| Aug 21, 2026 | 698.00 | 703.00 | 698.00 | 703.00 | 703.00 | 0.72% | 3,800 |
| Aug 20, 2026 | 706.00 | 706.00 | 695.00 | 698.00 | 698.00 | -0.29% | 4,900 |
| Aug 19, 2026 | 708.00 | 719.00 | 700.00 | 700.00 | 700.00 | -1.55% | 10,600 |
| Aug 18, 2026 | 710.00 | 714.00 | 707.00 | 711.00 | 711.00 | -1.11% | 8,600 |
| Aug 17, 2026 | 699.00 | 719.00 | 699.00 | 719.00 | 719.00 | 3.30% | 25,800 |
| Aug 14, 2026 | 695.00 | 698.00 | 685.00 | 696.00 | 696.00 | 1.02% | 12,100 |
| Aug 13, 2026 | 699.00 | 699.00 | 689.00 | 689.00 | 689.00 | -0.72% | 10,200 |
| Aug 12, 2026 | 689.00 | 699.00 | 687.00 | 694.00 | 694.00 | 1.17% | 9,800 |
| Aug 10, 2026 | 700.00 | 700.00 | 685.00 | 686.00 | 686.00 | 3.94% | 37,800 |
| Aug 7, 2026 | 664.00 | 668.00 | 660.00 | 660.00 | 660.00 | - | 6,700 |
| Aug 6, 2026 | 669.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 15,200 |
| Aug 5, 2026 | 678.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.18% | 13,500 |
| Aug 4, 2026 | 684.00 | 689.00 | 678.00 | 678.00 | 678.00 | -0.29% | 7,700 |
| Aug 3, 2026 | 673.00 | 689.00 | 673.00 | 680.00 | 680.00 | 0.29% | 13,900 |
| Jul 31, 2026 | 692.00 | 692.00 | 675.00 | 678.00 | 678.00 | -3.56% | 52,200 |
| Jul 30, 2026 | 710.00 | 720.00 | 692.00 | 703.00 | 703.00 | -0.28% | 55,100 |
| Jul 29, 2026 | 722.00 | 737.00 | 681.00 | 705.00 | 705.00 | 10.68% | 293,300 |
| Jul 28, 2026 | 642.00 | 642.00 | 636.00 | 637.00 | 637.00 | -0.93% | 3,900 |
| Jul 27, 2026 | 644.00 | 644.00 | 636.00 | 643.00 | 643.00 | - | 2,900 |
| Jul 24, 2026 | 647.00 | 647.00 | 635.00 | 643.00 | 643.00 | -0.31% | 16,100 |
| Jul 23, 2026 | 637.00 | 645.00 | 637.00 | 645.00 | 645.00 | 0.94% | 3,700 |
| Jul 22, 2026 | 643.00 | 648.00 | 636.00 | 639.00 | 639.00 | -0.93% | 13,600 |
| Jul 21, 2026 | 638.00 | 647.00 | 637.00 | 645.00 | 645.00 | 1.10% | 6,800 |
| Jul 17, 2026 | 646.00 | 646.00 | 634.00 | 638.00 | 638.00 | -1.09% | 8,700 |
| Jul 16, 2026 | 656.00 | 661.00 | 641.00 | 645.00 | 645.00 | -1.38% | 15,900 |
| Jul 15, 2026 | 656.00 | 659.00 | 648.00 | 654.00 | 654.00 | -0.46% | 6,500 |
| Jul 14, 2026 | 649.00 | 657.00 | 648.00 | 657.00 | 657.00 | 1.08% | 5,800 |