Fuji P.S Corporation (TYO:1848)
Japan · Delayed Price · Currency is JPY 668.00
+11.00 (1.67%)
Jul 7, 2026, 3:30 PM JST
Fuji P.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 594.00 | 595.00 | 591.00 | 593.00 | 593.00 | -0.17% | 5,000 |
| Jun 2, 2026 | 594.00 | 598.00 | 593.00 | 594.00 | 594.00 | -0.67% | 5,200 |
| Jun 1, 2026 | 603.00 | 603.00 | 594.00 | 598.00 | 598.00 | 0.34% | 4,500 |
| May 29, 2026 | 597.00 | 598.00 | 592.00 | 596.00 | 596.00 | 0.17% | 4,200 |
| May 28, 2026 | 598.00 | 598.00 | 591.00 | 595.00 | 595.00 | - | 4,800 |
| May 27, 2026 | 591.00 | 595.00 | 591.00 | 595.00 | 595.00 | 0.85% | 3,500 |
| 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 |