Fuji Nihon Corporation (TYO:2114)
Japan · Delayed Price · Currency is JPY 615.00
-2.00 (-0.32%)
May 26, 2026, 9:32 AM JST
Fuji Nihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 616.00 | 618.00 | 615.00 | 617.00 | 617.00 | 0.16% | 9,900 |
| May 22, 2026 | 617.00 | 618.00 | 615.00 | 616.00 | 616.00 | 0.16% | 7,500 |
| May 21, 2026 | 614.00 | 617.00 | 614.00 | 615.00 | 615.00 | 0.16% | 7,400 |
| May 20, 2026 | 615.00 | 618.00 | 614.00 | 614.00 | 614.00 | -0.16% | 14,300 |
| May 19, 2026 | 616.00 | 618.00 | 614.00 | 615.00 | 615.00 | - | 11,100 |
| May 18, 2026 | 617.00 | 617.00 | 613.00 | 615.00 | 615.00 | - | 7,400 |
| May 15, 2026 | 614.00 | 616.00 | 613.00 | 615.00 | 615.00 | -0.16% | 5,400 |
| May 14, 2026 | 612.00 | 616.00 | 611.00 | 616.00 | 616.00 | 0.98% | 3,900 |
| May 13, 2026 | 611.00 | 615.00 | 610.00 | 610.00 | 610.00 | -0.16% | 5,200 |
| May 12, 2026 | 615.00 | 615.00 | 611.00 | 611.00 | 611.00 | -0.16% | 4,700 |
| May 11, 2026 | 617.00 | 617.00 | 609.00 | 612.00 | 612.00 | -0.49% | 11,300 |
| May 8, 2026 | 613.00 | 615.00 | 610.00 | 615.00 | 615.00 | - | 9,000 |
| May 7, 2026 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 0.82% | 15,900 |
| May 1, 2026 | 614.00 | 619.00 | 608.00 | 610.00 | 610.00 | - | 17,000 |
| Apr 30, 2026 | 611.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.16% | 22,000 |
| Apr 28, 2026 | 613.00 | 616.00 | 611.00 | 611.00 | 611.00 | - | 8,700 |
| Apr 27, 2026 | 611.00 | 613.00 | 609.00 | 611.00 | 611.00 | 0.49% | 10,700 |
| Apr 24, 2026 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | - | 8,100 |
| Apr 23, 2026 | 612.00 | 614.00 | 608.00 | 608.00 | 608.00 | -0.65% | 13,700 |
| Apr 22, 2026 | 617.00 | 617.00 | 612.00 | 612.00 | 612.00 | -0.81% | 8,700 |
| Apr 21, 2026 | 615.00 | 619.00 | 613.00 | 617.00 | 617.00 | 0.98% | 8,200 |
| Apr 20, 2026 | 617.00 | 617.00 | 610.00 | 611.00 | 611.00 | -0.97% | 17,100 |
| Apr 17, 2026 | 613.00 | 617.00 | 609.00 | 617.00 | 617.00 | 0.82% | 14,200 |
| Apr 16, 2026 | 613.00 | 618.00 | 610.00 | 612.00 | 612.00 | 0.16% | 16,300 |
| Apr 15, 2026 | 604.00 | 612.00 | 604.00 | 611.00 | 611.00 | 1.16% | 23,000 |
| Apr 14, 2026 | 618.00 | 619.00 | 604.00 | 604.00 | 604.00 | -1.15% | 30,600 |
| Apr 13, 2026 | 626.00 | 629.00 | 611.00 | 611.00 | 611.00 | -2.40% | 41,000 |
| 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 | 1.19% | 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 | 0.62% | 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 |