Fuji Nihon Corporation (TYO:2114)
Japan · Delayed Price · Currency is JPY 633.00
-3.00 (-0.47%)
Jul 16, 2026, 3:30 PM JST
Fuji Nihon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 611.00 | 613.00 | 610.00 | 610.00 | 610.00 | - | 8,300 |
| Jun 23, 2026 | 612.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.33% | 6,700 |
| Jun 22, 2026 | 611.00 | 612.00 | 610.00 | 612.00 | 612.00 | - | 9,700 |
| Jun 19, 2026 | 613.00 | 613.00 | 610.00 | 612.00 | 612.00 | 0.33% | 5,400 |
| Jun 18, 2026 | 613.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.33% | 5,900 |
| Jun 17, 2026 | 611.00 | 612.00 | 610.00 | 612.00 | 612.00 | 0.16% | 7,400 |
| Jun 16, 2026 | 613.00 | 613.00 | 610.00 | 611.00 | 611.00 | 0.16% | 5,100 |
| Jun 15, 2026 | 612.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.16% | 9,200 |
| Jun 12, 2026 | 611.00 | 612.00 | 610.00 | 611.00 | 611.00 | - | 4,600 |
| Jun 11, 2026 | 612.00 | 612.00 | 609.00 | 611.00 | 611.00 | - | 7,300 |
| Jun 10, 2026 | 611.00 | 611.00 | 609.00 | 611.00 | 611.00 | - | 7,300 |
| Jun 9, 2026 | 610.00 | 611.00 | 608.00 | 611.00 | 611.00 | 0.16% | 11,200 |
| Jun 8, 2026 | 610.00 | 611.00 | 608.00 | 610.00 | 610.00 | - | 10,200 |
| Jun 5, 2026 | 608.00 | 611.00 | 608.00 | 610.00 | 610.00 | 0.16% | 6,300 |
| Jun 4, 2026 | 612.00 | 613.00 | 609.00 | 609.00 | 609.00 | -0.49% | 7,700 |
| Jun 3, 2026 | 610.00 | 612.00 | 608.00 | 612.00 | 612.00 | 0.49% | 11,000 |
| Jun 2, 2026 | 611.00 | 613.00 | 609.00 | 609.00 | 609.00 | -0.81% | 18,300 |
| Jun 1, 2026 | 619.00 | 619.00 | 610.00 | 614.00 | 614.00 | -0.49% | 22,800 |
| May 29, 2026 | 615.00 | 620.00 | 614.00 | 617.00 | 617.00 | 0.33% | 10,400 |
| May 28, 2026 | 616.00 | 616.00 | 614.00 | 615.00 | 615.00 | - | 5,800 |
| May 27, 2026 | 615.00 | 616.00 | 614.00 | 615.00 | 615.00 | 0.16% | 5,100 |
| May 26, 2026 | 616.00 | 616.00 | 614.00 | 614.00 | 614.00 | -0.49% | 5,800 |
| 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 |