Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,451.00
+27.00 (1.11%)
Mar 24, 2026, 3:30 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,435.002,464.002,432.002,451.002,451.001.11%33,900
Mar 23, 20262,440.002,440.002,422.002,424.002,424.00-1.22%32,900
Mar 19, 20262,460.002,471.002,446.002,454.002,454.00-0.24%38,000
Mar 18, 20262,441.002,460.002,440.002,460.002,460.001.15%36,600
Mar 17, 20262,416.002,441.002,415.002,432.002,432.000.62%30,000
Mar 16, 20262,417.002,420.002,396.002,417.002,417.000.42%42,500
Mar 13, 20262,403.002,425.002,402.002,407.002,407.00-0.50%57,000
Mar 12, 20262,441.002,443.002,414.002,419.002,419.00-1.67%52,900
Mar 11, 20262,469.002,474.002,452.002,460.002,460.00-47,500
Mar 10, 20262,467.002,467.002,450.002,460.002,460.000.08%41,400
Mar 9, 20262,431.002,461.002,404.002,458.002,458.000.45%49,500
Mar 6, 20262,450.002,450.002,420.002,447.002,447.00-0.41%46,200
Mar 5, 20262,452.002,477.002,452.002,457.002,457.001.11%44,800
Mar 4, 20262,455.002,460.002,416.002,430.002,430.00-1.26%69,700
Mar 3, 20262,480.002,487.002,456.002,461.002,461.00-0.77%55,700
Mar 2, 20262,509.002,510.002,475.002,480.002,480.00-1.67%67,400
Feb 27, 20262,500.002,563.002,500.002,522.002,522.001.29%115,100
Feb 26, 20262,481.002,502.002,476.002,490.002,490.000.24%41,100
Feb 25, 20262,506.002,509.002,480.002,484.002,484.00-1.08%45,600
Feb 24, 20262,462.002,514.002,461.002,511.002,511.002.07%56,600
Feb 20, 20262,483.002,483.002,460.002,460.002,460.00-1.32%47,900
Feb 19, 20262,482.002,494.002,464.002,493.002,493.000.48%44,100
Feb 18, 20262,479.002,489.002,471.002,481.002,481.000.45%40,800
Feb 17, 20262,491.002,498.002,470.002,470.002,470.00-0.68%57,100
Feb 16, 20262,518.002,518.002,485.002,487.002,487.00-1.27%71,000
Feb 13, 20262,538.002,545.002,512.002,519.002,519.00-0.63%64,600
Feb 12, 20262,558.002,572.002,508.002,535.002,535.00-1.93%117,000
Feb 10, 20262,567.002,585.002,560.002,585.002,585.000.70%48,100
Feb 9, 20262,595.002,595.002,567.002,567.002,567.00-0.62%54,700
Feb 6, 20262,579.002,587.002,564.002,583.002,583.000.16%50,300
Feb 5, 20262,593.002,607.002,578.002,579.002,579.00-0.35%52,300
Feb 4, 20262,560.002,598.002,560.002,588.002,588.001.09%59,900
Feb 3, 20262,575.002,584.002,560.002,560.002,560.00-0.54%42,500
Feb 2, 20262,562.002,580.002,558.002,574.002,574.000.59%42,300
Jan 30, 20262,554.002,559.002,528.002,559.002,559.000.95%44,000
Jan 29, 20262,515.002,535.002,494.002,535.002,535.000.92%57,800
Jan 28, 20262,529.002,531.002,501.002,512.002,512.00-0.28%59,900
Jan 27, 20262,553.002,555.002,512.002,519.002,519.00-1.56%61,800
Jan 26, 20262,569.002,570.002,552.002,559.002,559.00-0.62%47,500
Jan 23, 20262,593.002,600.002,574.002,575.002,575.00-0.66%33,300
Jan 22, 20262,561.002,603.002,560.002,592.002,592.000.50%66,200
Jan 21, 20262,576.002,586.002,562.002,579.002,579.00-0.39%57,500
Jan 20, 20262,572.002,590.002,565.002,589.002,589.000.70%65,900
Jan 19, 20262,569.002,588.002,565.002,571.002,571.000.27%56,400
Jan 16, 20262,564.002,564.002,544.002,564.002,564.00-0.35%36,700
Jan 15, 20262,580.002,584.002,564.002,573.002,573.00-0.08%71,000
Jan 14, 20262,539.002,575.002,537.002,575.002,575.001.42%82,300
Jan 13, 20262,530.002,553.002,527.002,539.002,539.000.55%82,600
Jan 9, 20262,525.002,535.002,515.002,525.002,525.000.28%63,300
Jan 8, 20262,500.002,518.002,493.002,518.002,518.000.48%73,800