Fuji Nihon Corporation (TYO:2114)
Japan · Delayed Price · Currency is JPY 680.00
0.00 (0.00%)
Sep 4, 2026, 3:30 PM JST
Fuji Nihon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 680.00 | 683.00 | 676.00 | 680.00 | 680.00 | - | 16,000 |
| Sep 3, 2026 | 684.00 | 686.00 | 680.00 | 680.00 | 680.00 | -0.58% | 15,100 |
| Sep 2, 2026 | 686.00 | 686.00 | 680.00 | 684.00 | 684.00 | 0.88% | 13,200 |
| Sep 1, 2026 | 683.00 | 683.00 | 665.00 | 678.00 | 678.00 | -0.73% | 41,000 |
| Aug 31, 2026 | 669.00 | 694.00 | 668.00 | 683.00 | 683.00 | 2.09% | 42,400 |
| Aug 28, 2026 | 665.00 | 670.00 | 664.00 | 669.00 | 669.00 | 0.75% | 13,400 |
| Aug 27, 2026 | 665.00 | 665.00 | 660.00 | 664.00 | 664.00 | 0.61% | 9,200 |
| Aug 26, 2026 | 654.00 | 660.00 | 653.00 | 660.00 | 660.00 | 1.54% | 13,000 |
| Aug 25, 2026 | 653.00 | 656.00 | 649.00 | 650.00 | 650.00 | -0.46% | 19,500 |
| Aug 24, 2026 | 650.00 | 653.00 | 648.00 | 653.00 | 653.00 | 0.62% | 11,400 |
| Aug 21, 2026 | 646.00 | 649.00 | 644.00 | 649.00 | 649.00 | 0.46% | 7,400 |
| Aug 20, 2026 | 646.00 | 646.00 | 643.00 | 646.00 | 646.00 | - | 9,000 |
| Aug 19, 2026 | 647.00 | 647.00 | 643.00 | 646.00 | 646.00 | - | 7,800 |
| Aug 18, 2026 | 645.00 | 648.00 | 642.00 | 646.00 | 646.00 | 0.16% | 9,300 |
| Aug 17, 2026 | 646.00 | 647.00 | 641.00 | 645.00 | 645.00 | 0.31% | 14,300 |
| Aug 14, 2026 | 639.00 | 643.00 | 637.00 | 643.00 | 643.00 | 0.63% | 14,000 |
| Aug 13, 2026 | 636.00 | 639.00 | 635.00 | 639.00 | 639.00 | 0.79% | 8,600 |
| Aug 12, 2026 | 635.00 | 640.00 | 633.00 | 634.00 | 634.00 | 0.16% | 15,100 |
| Aug 10, 2026 | 629.00 | 635.00 | 629.00 | 633.00 | 633.00 | 0.96% | 12,800 |
| Aug 7, 2026 | 626.00 | 632.00 | 626.00 | 627.00 | 627.00 | -0.63% | 13,200 |
| Aug 6, 2026 | 626.00 | 631.00 | 624.00 | 631.00 | 631.00 | 0.80% | 12,400 |
| Aug 5, 2026 | 632.00 | 632.00 | 625.00 | 626.00 | 626.00 | -0.48% | 13,800 |
| Aug 4, 2026 | 634.00 | 634.00 | 629.00 | 629.00 | 629.00 | -0.16% | 11,600 |
| Aug 3, 2026 | 636.00 | 637.00 | 630.00 | 630.00 | 630.00 | -0.94% | 16,400 |
| Jul 31, 2026 | 639.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.63% | 7,200 |
| Jul 30, 2026 | 640.00 | 642.00 | 639.00 | 640.00 | 640.00 | -0.16% | 6,300 |
| Jul 29, 2026 | 640.00 | 643.00 | 639.00 | 641.00 | 641.00 | -0.16% | 6,100 |
| Jul 28, 2026 | 642.00 | 643.00 | 639.00 | 642.00 | 642.00 | 0.31% | 8,700 |
| Jul 27, 2026 | 643.00 | 643.00 | 638.00 | 640.00 | 640.00 | 0.16% | 16,500 |
| Jul 24, 2026 | 638.00 | 639.00 | 635.00 | 639.00 | 639.00 | 0.31% | 6,900 |
| Jul 23, 2026 | 635.00 | 638.00 | 633.00 | 637.00 | 637.00 | 0.63% | 5,800 |
| Jul 22, 2026 | 630.00 | 634.00 | 630.00 | 633.00 | 633.00 | 0.48% | 7,000 |
| Jul 21, 2026 | 628.00 | 632.00 | 627.00 | 630.00 | 630.00 | 0.32% | 9,100 |
| Jul 17, 2026 | 632.00 | 633.00 | 626.00 | 628.00 | 628.00 | -0.79% | 21,500 |
| Jul 16, 2026 | 637.00 | 637.00 | 630.00 | 633.00 | 633.00 | -0.47% | 15,800 |
| Jul 15, 2026 | 634.00 | 639.00 | 634.00 | 636.00 | 636.00 | 0.32% | 6,500 |
| Jul 14, 2026 | 639.00 | 639.00 | 632.00 | 634.00 | 634.00 | -0.47% | 22,700 |
| Jul 13, 2026 | 635.00 | 637.00 | 634.00 | 637.00 | 637.00 | 0.47% | 9,900 |
| Jul 10, 2026 | 632.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.32% | 8,600 |
| Jul 9, 2026 | 629.00 | 632.00 | 629.00 | 632.00 | 632.00 | 0.32% | 19,500 |
| Jul 8, 2026 | 627.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.16% | 6,000 |
| Jul 7, 2026 | 630.00 | 630.00 | 626.00 | 629.00 | 629.00 | 0.16% | 14,200 |
| Jul 6, 2026 | 627.00 | 628.00 | 625.00 | 628.00 | 628.00 | 0.48% | 13,600 |
| Jul 3, 2026 | 625.00 | 626.00 | 624.00 | 625.00 | 625.00 | - | 10,400 |
| Jul 2, 2026 | 625.00 | 626.00 | 623.00 | 625.00 | 625.00 | 0.32% | 14,400 |
| Jul 1, 2026 | 625.00 | 625.00 | 618.00 | 623.00 | 623.00 | -0.16% | 15,900 |
| Jun 30, 2026 | 621.00 | 624.00 | 617.00 | 624.00 | 624.00 | 0.65% | 12,900 |
| Jun 29, 2026 | 614.00 | 620.00 | 614.00 | 620.00 | 620.00 | 0.98% | 13,400 |
| Jun 26, 2026 | 612.00 | 614.00 | 611.00 | 614.00 | 614.00 | 0.49% | 7,400 |
| Jun 25, 2026 | 611.00 | 612.00 | 610.00 | 611.00 | 611.00 | 0.16% | 7,800 |