Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 719.00
+23.00 (3.30%)
Aug 17, 2026, 3:30 PM JST
Fuji P.S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 653.00 | 658.00 | 648.00 | 650.00 | 650.00 | 0.46% | 4,800 |
| Jul 10, 2026 | 640.00 | 656.00 | 640.00 | 647.00 | 647.00 | 1.41% | 9,300 |
| Jul 9, 2026 | 659.00 | 659.00 | 638.00 | 638.00 | 638.00 | -4.49% | 18,600 |
| Jul 8, 2026 | 671.00 | 671.00 | 662.00 | 668.00 | 668.00 | - | 10,000 |
| Jul 7, 2026 | 657.00 | 668.00 | 657.00 | 668.00 | 668.00 | 1.67% | 10,200 |
| Jul 6, 2026 | 660.00 | 660.00 | 650.00 | 657.00 | 657.00 | 1.39% | 16,500 |
| Jul 3, 2026 | 645.00 | 652.00 | 645.00 | 648.00 | 648.00 | -0.31% | 9,200 |
| Jul 2, 2026 | 640.00 | 650.00 | 632.00 | 650.00 | 650.00 | 2.36% | 17,100 |
| Jul 1, 2026 | 635.00 | 639.00 | 630.00 | 635.00 | 635.00 | 0.79% | 8,100 |
| Jun 30, 2026 | 620.00 | 630.00 | 619.00 | 630.00 | 630.00 | 1.78% | 8,900 |
| Jun 29, 2026 | 617.00 | 619.00 | 615.00 | 619.00 | 619.00 | 0.49% | 7,900 |
| Jun 26, 2026 | 613.00 | 616.00 | 612.00 | 616.00 | 616.00 | 0.49% | 4,100 |
| Jun 25, 2026 | 616.00 | 616.00 | 610.00 | 613.00 | 613.00 | 0.49% | 10,500 |
| Jun 24, 2026 | 606.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 2,900 |
| Jun 23, 2026 | 612.00 | 612.00 | 605.00 | 605.00 | 605.00 | -0.49% | 7,600 |
| Jun 22, 2026 | 607.00 | 610.00 | 605.00 | 608.00 | 608.00 | - | 8,700 |
| Jun 19, 2026 | 606.00 | 608.00 | 604.00 | 608.00 | 608.00 | 0.50% | 2,200 |
| Jun 18, 2026 | 607.00 | 607.00 | 598.00 | 605.00 | 605.00 | 1.00% | 3,200 |
| Jun 17, 2026 | 601.00 | 601.00 | 596.00 | 599.00 | 599.00 | -0.33% | 3,800 |
| Jun 16, 2026 | 605.00 | 605.00 | 595.00 | 601.00 | 601.00 | 0.17% | 2,900 |
| Jun 15, 2026 | 608.00 | 608.00 | 600.00 | 600.00 | 600.00 | 0.50% | 10,600 |
| Jun 12, 2026 | 594.00 | 597.00 | 590.00 | 597.00 | 597.00 | 1.02% | 4,400 |
| Jun 11, 2026 | 595.00 | 595.00 | 591.00 | 591.00 | 591.00 | -0.84% | 1,500 |
| Jun 10, 2026 | 595.00 | 597.00 | 591.00 | 596.00 | 596.00 | 0.17% | 3,000 |
| Jun 9, 2026 | 595.00 | 597.00 | 593.00 | 595.00 | 595.00 | - | 2,000 |
| Jun 8, 2026 | 593.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 5,600 |
| Jun 5, 2026 | 598.00 | 598.00 | 595.00 | 595.00 | 595.00 | -0.34% | 2,600 |
| Jun 4, 2026 | 593.00 | 597.00 | 593.00 | 597.00 | 597.00 | 0.67% | 1,900 |