Fuji Nihon Corporation (TYO:2114)
Japan · Delayed Price · Currency is JPY 628.00
-3.00 (-0.48%)
Oct 9, 2026, 3:30 PM JST
Fuji Nihon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 631.00 | 633.00 | 628.00 | 628.00 | 628.00 | -0.48% | 15,600 |
| Oct 8, 2026 | 634.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 10,700 |
| Oct 7, 2026 | 638.00 | 638.00 | 632.00 | 634.00 | 634.00 | -0.63% | 8,100 |
| Oct 6, 2026 | 633.00 | 639.00 | 631.00 | 638.00 | 638.00 | 0.79% | 12,900 |
| Oct 5, 2026 | 640.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.78% | 16,100 |
| Oct 2, 2026 | 640.00 | 642.00 | 635.00 | 638.00 | 638.00 | - | 10,800 |
| Oct 1, 2026 | 640.00 | 640.00 | 635.00 | 638.00 | 638.00 | -0.31% | 22,700 |
| Sep 30, 2026 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | -0.93% | 36,200 |
| Sep 29, 2026 | 655.00 | 657.00 | 646.00 | 646.00 | 646.00 | -2.56% | 68,400 |
| Sep 28, 2026 | 673.00 | 675.00 | 671.00 | 671.00 | 663.00 | -0.30% | 162,500 |
| Sep 25, 2026 | 672.00 | 674.00 | 671.00 | 673.00 | 664.98 | - | 44,000 |
| Sep 24, 2026 | 675.00 | 676.00 | 671.00 | 673.00 | 664.98 | -0.15% | 49,800 |
| Sep 18, 2026 | 675.00 | 676.00 | 673.00 | 674.00 | 665.96 | -0.15% | 18,900 |
| Sep 17, 2026 | 676.00 | 677.00 | 674.00 | 675.00 | 666.95 | - | 9,900 |
| Sep 16, 2026 | 675.00 | 680.00 | 675.00 | 675.00 | 666.95 | 0.15% | 11,400 |
| Sep 15, 2026 | 673.00 | 678.00 | 671.00 | 674.00 | 665.96 | -0.15% | 12,700 |
| Sep 14, 2026 | 675.00 | 678.00 | 671.00 | 675.00 | 666.95 | 0.15% | 13,200 |
| Sep 11, 2026 | 672.00 | 675.00 | 670.00 | 674.00 | 665.96 | 0.15% | 11,300 |
| Sep 10, 2026 | 684.00 | 684.00 | 672.00 | 673.00 | 664.98 | -1.61% | 28,500 |
| Sep 9, 2026 | 682.00 | 685.00 | 680.00 | 684.00 | 675.85 | 0.44% | 13,500 |
| Sep 8, 2026 | 688.00 | 690.00 | 681.00 | 681.00 | 672.88 | -0.15% | 16,200 |
| Sep 7, 2026 | 680.00 | 685.00 | 680.00 | 682.00 | 673.87 | 0.29% | 10,700 |
| Sep 4, 2026 | 680.00 | 683.00 | 676.00 | 680.00 | 671.89 | - | 16,000 |
| Sep 3, 2026 | 684.00 | 686.00 | 680.00 | 680.00 | 671.89 | -0.58% | 15,100 |
| Sep 2, 2026 | 686.00 | 686.00 | 680.00 | 684.00 | 675.85 | 0.88% | 13,200 |
| Sep 1, 2026 | 683.00 | 683.00 | 665.00 | 678.00 | 669.92 | -0.73% | 41,000 |
| Aug 31, 2026 | 669.00 | 694.00 | 668.00 | 683.00 | 674.86 | 2.09% | 42,400 |
| Aug 28, 2026 | 665.00 | 670.00 | 664.00 | 669.00 | 661.02 | 0.75% | 13,400 |
| Aug 27, 2026 | 665.00 | 665.00 | 660.00 | 664.00 | 656.08 | 0.61% | 9,200 |
| Aug 26, 2026 | 654.00 | 660.00 | 653.00 | 660.00 | 652.13 | 1.54% | 13,000 |
| Aug 25, 2026 | 653.00 | 656.00 | 649.00 | 650.00 | 642.25 | -0.46% | 19,500 |
| Aug 24, 2026 | 650.00 | 653.00 | 648.00 | 653.00 | 645.21 | 0.62% | 11,400 |
| Aug 21, 2026 | 646.00 | 649.00 | 644.00 | 649.00 | 641.26 | 0.46% | 7,400 |
| Aug 20, 2026 | 646.00 | 646.00 | 643.00 | 646.00 | 638.30 | - | 9,000 |
| Aug 19, 2026 | 647.00 | 647.00 | 643.00 | 646.00 | 638.30 | - | 7,800 |
| Aug 18, 2026 | 645.00 | 648.00 | 642.00 | 646.00 | 638.30 | 0.16% | 9,300 |
| Aug 17, 2026 | 646.00 | 647.00 | 641.00 | 645.00 | 637.31 | 0.31% | 14,300 |
| Aug 14, 2026 | 639.00 | 643.00 | 637.00 | 643.00 | 635.33 | 0.63% | 14,000 |
| Aug 13, 2026 | 636.00 | 639.00 | 635.00 | 639.00 | 631.38 | 0.79% | 8,600 |
| Aug 12, 2026 | 635.00 | 640.00 | 633.00 | 634.00 | 626.44 | 0.16% | 15,100 |
| Aug 10, 2026 | 629.00 | 635.00 | 629.00 | 633.00 | 625.45 | 0.96% | 12,800 |
| Aug 7, 2026 | 626.00 | 632.00 | 626.00 | 627.00 | 619.52 | -0.63% | 13,200 |
| Aug 6, 2026 | 626.00 | 631.00 | 624.00 | 631.00 | 623.48 | 0.80% | 12,400 |
| Aug 5, 2026 | 632.00 | 632.00 | 625.00 | 626.00 | 618.54 | -0.48% | 13,800 |
| Aug 4, 2026 | 634.00 | 634.00 | 629.00 | 629.00 | 621.50 | -0.16% | 11,600 |
| Aug 3, 2026 | 636.00 | 637.00 | 630.00 | 630.00 | 622.49 | -0.94% | 16,400 |
| Jul 31, 2026 | 639.00 | 641.00 | 636.00 | 636.00 | 628.42 | -0.63% | 7,200 |
| Jul 30, 2026 | 640.00 | 642.00 | 639.00 | 640.00 | 632.37 | -0.16% | 6,300 |
| Jul 29, 2026 | 640.00 | 643.00 | 639.00 | 641.00 | 633.36 | -0.16% | 6,100 |
| Jul 28, 2026 | 642.00 | 643.00 | 639.00 | 642.00 | 634.35 | 0.31% | 8,700 |