Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 594.00
+4.00 (0.68%)
May 27, 2026, 1:52 PM JST
Fuji P.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 593.00 | 593.00 | 590.00 | 590.00 | 590.00 | - | 5,900 |
| May 25, 2026 | 595.00 | 595.00 | 586.00 | 590.00 | 590.00 | 0.34% | 11,200 |
| May 22, 2026 | 584.00 | 589.00 | 583.00 | 588.00 | 588.00 | -0.34% | 7,000 |
| May 21, 2026 | 586.00 | 590.00 | 583.00 | 590.00 | 590.00 | - | 4,600 |
| May 20, 2026 | 597.00 | 597.00 | 587.00 | 590.00 | 590.00 | -0.84% | 3,600 |
| May 19, 2026 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2.59% | 11,500 |
| May 18, 2026 | 616.00 | 616.00 | 576.00 | 580.00 | 580.00 | -1.36% | 33,300 |
| May 15, 2026 | 595.00 | 595.00 | 583.00 | 588.00 | 588.00 | 0.51% | 9,800 |
| May 14, 2026 | 592.00 | 592.00 | 581.00 | 585.00 | 585.00 | -1.18% | 4,300 |
| May 13, 2026 | 600.00 | 600.00 | 582.00 | 592.00 | 592.00 | -1.50% | 8,900 |
| May 12, 2026 | 598.00 | 601.00 | 595.00 | 601.00 | 601.00 | 2.56% | 15,800 |
| May 11, 2026 | 588.00 | 588.00 | 579.00 | 586.00 | 586.00 | 2.63% | 5,500 |
| May 8, 2026 | 571.00 | 573.00 | 569.00 | 571.00 | 571.00 | -0.17% | 3,600 |
| May 7, 2026 | 584.00 | 584.00 | 569.00 | 572.00 | 572.00 | - | 10,700 |
| 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 | -1.72% | 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 |