Fuji Nihon Corporation (TYO:2114)
Japan · Delayed Price · Currency is JPY 640.00
-4.00 (-0.62%)
Mar 24, 2026, 3:30 PM JST
Fuji Nihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 644.00 | 648.00 | 640.00 | 640.00 | 640.00 | -0.62% | 21,000 |
| Mar 23, 2026 | 650.00 | 655.00 | 644.00 | 644.00 | 644.00 | -1.98% | 27,300 |
| Mar 19, 2026 | 657.00 | 657.00 | 652.00 | 657.00 | 657.00 | -0.15% | 9,700 |
| Mar 18, 2026 | 659.00 | 661.00 | 652.00 | 658.00 | 658.00 | 1.08% | 11,600 |
| Mar 17, 2026 | 654.00 | 659.00 | 650.00 | 651.00 | 651.00 | -0.46% | 10,100 |
| Mar 16, 2026 | 652.00 | 656.00 | 651.00 | 654.00 | 654.00 | 0.15% | 13,600 |
| Mar 13, 2026 | 652.00 | 657.00 | 652.00 | 653.00 | 653.00 | - | 10,200 |
| Mar 12, 2026 | 663.00 | 663.00 | 653.00 | 653.00 | 653.00 | -1.80% | 17,200 |
| Mar 11, 2026 | 663.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.91% | 9,500 |
| Mar 10, 2026 | 656.00 | 666.00 | 656.00 | 659.00 | 659.00 | 0.61% | 16,000 |
| Mar 9, 2026 | 659.00 | 660.00 | 652.00 | 655.00 | 655.00 | -1.36% | 19,800 |
| Mar 6, 2026 | 666.00 | 666.00 | 660.00 | 664.00 | 664.00 | -0.30% | 13,500 |
| Mar 5, 2026 | 664.00 | 670.00 | 660.00 | 666.00 | 666.00 | 1.83% | 15,800 |
| Mar 4, 2026 | 660.00 | 660.00 | 645.00 | 654.00 | 654.00 | -1.80% | 47,900 |
| Mar 3, 2026 | 677.00 | 677.00 | 660.00 | 666.00 | 666.00 | -1.19% | 33,000 |
| Mar 2, 2026 | 674.00 | 677.00 | 670.00 | 674.00 | 674.00 | - | 20,800 |
| Feb 27, 2026 | 669.00 | 678.00 | 667.00 | 674.00 | 674.00 | 1.20% | 32,100 |
| Feb 26, 2026 | 666.00 | 674.00 | 665.00 | 666.00 | 666.00 | 0.76% | 23,800 |
| Feb 25, 2026 | 664.00 | 665.00 | 660.00 | 661.00 | 661.00 | -0.30% | 25,400 |
| Feb 24, 2026 | 670.00 | 670.00 | 661.00 | 663.00 | 663.00 | -0.30% | 22,600 |
| Feb 20, 2026 | 671.00 | 671.00 | 660.00 | 665.00 | 665.00 | 0.15% | 28,700 |
| Feb 19, 2026 | 670.00 | 670.00 | 663.00 | 664.00 | 664.00 | -1.04% | 33,800 |
| Feb 18, 2026 | 678.00 | 678.00 | 670.00 | 671.00 | 671.00 | -1.03% | 36,300 |
| Feb 17, 2026 | 671.00 | 678.00 | 669.00 | 678.00 | 678.00 | 1.04% | 28,300 |
| Feb 16, 2026 | 670.00 | 672.00 | 664.00 | 671.00 | 671.00 | 0.90% | 22,500 |
| Feb 13, 2026 | 663.00 | 666.00 | 661.00 | 665.00 | 665.00 | -0.30% | 12,600 |
| Feb 12, 2026 | 665.00 | 668.00 | 661.00 | 667.00 | 667.00 | 0.91% | 20,200 |
| Feb 10, 2026 | 662.00 | 665.00 | 660.00 | 661.00 | 661.00 | 0.46% | 17,900 |
| Feb 9, 2026 | 674.00 | 674.00 | 655.00 | 658.00 | 658.00 | 0.46% | 30,100 |
| Feb 6, 2026 | 641.00 | 656.00 | 640.00 | 655.00 | 655.00 | 2.18% | 34,300 |
| Feb 5, 2026 | 640.00 | 644.00 | 638.00 | 641.00 | 641.00 | 0.16% | 19,100 |
| Feb 4, 2026 | 636.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.63% | 22,700 |
| Feb 3, 2026 | 639.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.31% | 28,600 |
| Feb 2, 2026 | 632.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.95% | 29,500 |
| Jan 30, 2026 | 630.00 | 636.00 | 624.00 | 632.00 | 632.00 | -0.47% | 20,500 |
| Jan 29, 2026 | 630.00 | 643.00 | 622.00 | 635.00 | 635.00 | 0.79% | 29,900 |
| Jan 28, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | -1.10% | 23,500 |
| Jan 27, 2026 | 644.00 | 644.00 | 633.00 | 637.00 | 637.00 | -1.09% | 17,400 |
| Jan 26, 2026 | 638.00 | 645.00 | 632.00 | 644.00 | 644.00 | 1.26% | 26,800 |
| Jan 23, 2026 | 631.00 | 639.00 | 631.00 | 636.00 | 636.00 | 0.79% | 18,300 |
| Jan 22, 2026 | 640.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.63% | 22,500 |
| Jan 21, 2026 | 639.00 | 639.00 | 625.00 | 635.00 | 635.00 | -0.94% | 40,200 |
| Jan 20, 2026 | 623.00 | 641.00 | 623.00 | 641.00 | 641.00 | 2.89% | 49,000 |
| Jan 19, 2026 | 620.00 | 623.00 | 617.00 | 623.00 | 623.00 | 0.81% | 30,900 |
| Jan 16, 2026 | 610.00 | 619.00 | 608.00 | 618.00 | 618.00 | 1.31% | 30,600 |
| Jan 15, 2026 | 608.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.33% | 24,300 |
| Jan 14, 2026 | 606.00 | 609.00 | 603.00 | 608.00 | 608.00 | 0.16% | 18,300 |
| Jan 13, 2026 | 607.00 | 607.00 | 601.00 | 607.00 | 607.00 | 0.50% | 28,900 |
| Jan 9, 2026 | 600.00 | 605.00 | 600.00 | 604.00 | 604.00 | 0.17% | 14,900 |
| Jan 8, 2026 | 601.00 | 607.00 | 601.00 | 603.00 | 603.00 | 0.17% | 25,700 |