Fuji Nihon Corporation (TYO:2114)
Japan · Delayed Price · Currency is JPY 611.00
-15.00 (-2.40%)
Apr 13, 2026, 3:30 PM JST
Fuji Nihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 633.00 | 635.00 | 626.00 | 626.00 | 626.00 | -1.11% | 27,100 |
| Apr 9, 2026 | 639.00 | 639.00 | 633.00 | 633.00 | 633.00 | -0.94% | 20,700 |
| Apr 8, 2026 | 637.00 | 644.00 | 634.00 | 639.00 | 639.00 | 0.31% | 24,000 |
| Apr 7, 2026 | 637.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.16% | 6,500 |
| Apr 6, 2026 | 637.00 | 639.00 | 636.00 | 638.00 | 638.00 | -0.16% | 11,300 |
| Apr 3, 2026 | 635.00 | 640.00 | 635.00 | 639.00 | 639.00 | 0.31% | 10,600 |
| Apr 2, 2026 | 644.00 | 644.00 | 636.00 | 637.00 | 637.00 | -0.78% | 13,800 |
| Apr 1, 2026 | 638.00 | 642.00 | 637.00 | 642.00 | 642.00 | 0.78% | 11,800 |
| Mar 31, 2026 | 640.00 | 640.00 | 631.00 | 637.00 | 637.00 | -0.16% | 7,900 |
| Mar 30, 2026 | 636.00 | 638.00 | 624.00 | 638.00 | 638.00 | -0.47% | 24,700 |
| Mar 27, 2026 | 643.00 | 647.00 | 641.00 | 641.00 | 630.50 | -0.31% | 24,700 |
| Mar 26, 2026 | 646.00 | 648.00 | 643.00 | 643.00 | 632.47 | -0.16% | 13,600 |
| Mar 25, 2026 | 644.00 | 650.00 | 641.00 | 644.00 | 633.45 | 0.63% | 17,300 |
| Mar 24, 2026 | 644.00 | 648.00 | 640.00 | 640.00 | 629.52 | -0.62% | 21,000 |
| Mar 23, 2026 | 650.00 | 655.00 | 644.00 | 644.00 | 633.45 | -1.98% | 27,300 |
| Mar 19, 2026 | 657.00 | 657.00 | 652.00 | 657.00 | 646.24 | -0.15% | 9,700 |
| Mar 18, 2026 | 659.00 | 661.00 | 652.00 | 658.00 | 647.22 | 1.08% | 11,600 |
| Mar 17, 2026 | 654.00 | 659.00 | 650.00 | 651.00 | 640.34 | -0.46% | 10,100 |
| Mar 16, 2026 | 652.00 | 656.00 | 651.00 | 654.00 | 643.29 | 0.15% | 13,600 |
| Mar 13, 2026 | 652.00 | 657.00 | 652.00 | 653.00 | 642.30 | - | 10,200 |
| Mar 12, 2026 | 663.00 | 663.00 | 653.00 | 653.00 | 642.30 | -1.80% | 17,200 |
| Mar 11, 2026 | 663.00 | 665.00 | 660.00 | 665.00 | 654.11 | 0.91% | 9,500 |
| Mar 10, 2026 | 656.00 | 666.00 | 656.00 | 659.00 | 648.21 | 0.61% | 16,000 |
| Mar 9, 2026 | 659.00 | 660.00 | 652.00 | 655.00 | 644.27 | -1.36% | 19,800 |
| Mar 6, 2026 | 666.00 | 666.00 | 660.00 | 664.00 | 653.12 | -0.30% | 13,500 |
| Mar 5, 2026 | 664.00 | 670.00 | 660.00 | 666.00 | 655.09 | 1.83% | 15,800 |
| Mar 4, 2026 | 660.00 | 660.00 | 645.00 | 654.00 | 643.29 | -1.80% | 47,900 |
| Mar 3, 2026 | 677.00 | 677.00 | 660.00 | 666.00 | 655.09 | -1.19% | 33,000 |
| Mar 2, 2026 | 674.00 | 677.00 | 670.00 | 674.00 | 662.96 | - | 20,800 |
| Feb 27, 2026 | 669.00 | 678.00 | 667.00 | 674.00 | 662.96 | 1.20% | 32,100 |
| Feb 26, 2026 | 666.00 | 674.00 | 665.00 | 666.00 | 655.09 | 0.76% | 23,800 |
| Feb 25, 2026 | 664.00 | 665.00 | 660.00 | 661.00 | 650.17 | -0.30% | 25,400 |
| Feb 24, 2026 | 670.00 | 670.00 | 661.00 | 663.00 | 652.14 | -0.30% | 22,600 |
| Feb 20, 2026 | 671.00 | 671.00 | 660.00 | 665.00 | 654.11 | 0.15% | 28,700 |
| Feb 19, 2026 | 670.00 | 670.00 | 663.00 | 664.00 | 653.12 | -1.04% | 33,800 |
| Feb 18, 2026 | 678.00 | 678.00 | 670.00 | 671.00 | 660.01 | -1.03% | 36,300 |
| Feb 17, 2026 | 671.00 | 678.00 | 669.00 | 678.00 | 666.89 | 1.04% | 28,300 |
| Feb 16, 2026 | 670.00 | 672.00 | 664.00 | 671.00 | 660.01 | 0.90% | 22,500 |
| Feb 13, 2026 | 663.00 | 666.00 | 661.00 | 665.00 | 654.11 | -0.30% | 12,600 |
| Feb 12, 2026 | 665.00 | 668.00 | 661.00 | 667.00 | 656.07 | 0.91% | 20,200 |
| Feb 10, 2026 | 662.00 | 665.00 | 660.00 | 661.00 | 650.17 | 0.46% | 17,900 |
| Feb 9, 2026 | 674.00 | 674.00 | 655.00 | 658.00 | 647.22 | 0.46% | 30,100 |
| Feb 6, 2026 | 641.00 | 656.00 | 640.00 | 655.00 | 644.27 | 2.18% | 34,300 |
| Feb 5, 2026 | 640.00 | 644.00 | 638.00 | 641.00 | 630.50 | 0.16% | 19,100 |
| Feb 4, 2026 | 636.00 | 640.00 | 635.00 | 640.00 | 629.52 | 0.63% | 22,700 |
| Feb 3, 2026 | 639.00 | 641.00 | 636.00 | 636.00 | 625.58 | -0.31% | 28,600 |
| Feb 2, 2026 | 632.00 | 638.00 | 630.00 | 638.00 | 627.55 | 0.95% | 29,500 |
| Jan 30, 2026 | 630.00 | 636.00 | 624.00 | 632.00 | 621.65 | -0.47% | 20,500 |
| Jan 29, 2026 | 630.00 | 643.00 | 622.00 | 635.00 | 624.60 | 0.79% | 29,900 |
| Jan 28, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 619.68 | -1.10% | 23,500 |