Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,590.00
+18.00 (0.70%)
Sep 8, 2025, 3:30 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,584.002,588.002,570.002,572.002,572.00-0.46%20,000
Sep 4, 20252,575.002,590.002,566.002,584.002,584.00-0.08%22,300
Sep 3, 20252,578.002,591.002,576.002,586.002,586.000.51%36,800
Sep 2, 20252,562.002,581.002,561.002,573.002,573.000.51%28,300
Sep 1, 20252,540.002,572.002,540.002,560.002,560.000.79%30,200
Aug 29, 20252,547.002,548.002,530.002,540.002,540.00-0.12%14,300
Aug 28, 20252,539.002,543.002,528.002,543.002,543.000.39%16,100
Aug 27, 20252,527.002,542.002,521.002,533.002,533.000.16%26,300
Aug 26, 20252,533.002,544.002,527.002,529.002,529.000.04%18,300
Aug 25, 20252,531.002,540.002,525.002,528.002,528.00-0.08%18,900
Aug 22, 20252,551.002,555.002,530.002,530.002,530.00-0.75%16,600
Aug 21, 20252,546.002,550.002,529.002,549.002,549.000.79%20,900
Aug 20, 20252,511.002,540.002,511.002,529.002,529.000.16%17,700
Aug 19, 20252,517.002,530.002,517.002,525.002,525.000.32%23,100
Aug 18, 20252,517.002,545.002,516.002,517.002,517.00-25,300
Aug 15, 20252,530.002,533.002,505.002,517.002,517.00-0.94%30,500
Aug 14, 20252,550.002,567.002,541.002,541.002,541.00-0.94%27,100
Aug 13, 20252,546.002,570.002,544.002,565.002,565.00-35,500
Aug 12, 20252,532.002,565.002,512.002,565.002,565.000.83%55,900
Aug 8, 20252,533.002,545.002,523.002,544.002,544.000.47%53,000
Aug 7, 20252,519.002,534.002,515.002,532.002,532.000.68%36,500
Aug 6, 20252,512.002,521.002,503.002,515.002,515.000.12%18,900
Aug 5, 20252,494.002,516.002,494.002,512.002,512.000.84%25,200
Aug 4, 20252,456.002,499.002,450.002,491.002,491.000.08%28,700
Aug 1, 20252,486.002,495.002,463.002,489.002,489.000.61%40,200
Jul 31, 20252,474.002,480.002,446.002,474.002,474.00-0.16%55,400
Jul 30, 20252,460.002,510.002,427.002,478.002,478.000.41%120,700
Jul 29, 20252,494.002,494.002,464.002,468.002,468.00-1.32%67,900
Jul 28, 20252,495.002,516.002,495.002,501.002,501.000.24%49,200
Jul 25, 20252,498.002,501.002,476.002,495.002,495.000.48%33,600
Jul 24, 20252,474.002,497.002,473.002,483.002,483.000.44%22,100
Jul 23, 20252,480.002,483.002,450.002,472.002,472.00-0.72%38,200
Jul 22, 20252,467.002,491.002,463.002,490.002,490.000.61%28,700
Jul 18, 20252,463.002,500.002,463.002,475.002,475.000.08%32,400
Jul 17, 20252,465.002,477.002,457.002,473.002,473.000.49%17,600
Jul 16, 20252,474.002,475.002,456.002,461.002,461.00-0.44%19,700
Jul 15, 20252,462.002,478.002,461.002,472.002,472.000.77%30,700
Jul 14, 20252,445.002,464.002,445.002,453.002,453.000.49%24,100
Jul 11, 20252,458.002,465.002,439.002,441.002,441.000.29%16,400
Jul 10, 20252,462.002,464.002,423.002,434.002,434.00-0.45%38,000
Jul 9, 20252,451.002,461.002,441.002,445.002,445.000.20%25,600
Jul 8, 20252,434.002,451.002,426.002,440.002,440.000.66%40,700
Jul 7, 20252,429.002,433.002,421.002,424.002,424.000.21%19,500
Jul 4, 20252,410.002,419.002,406.002,419.002,419.000.46%12,500
Jul 3, 20252,415.002,424.002,397.002,408.002,408.00-0.29%14,300
Jul 2, 20252,384.002,422.002,384.002,415.002,415.000.75%28,900
Jul 1, 20252,398.002,403.002,390.002,397.002,397.00-0.04%16,600
Jun 30, 20252,410.002,420.002,391.002,398.002,398.00-0.04%19,900
Jun 27, 20252,402.002,402.002,381.002,399.002,399.00-0.17%22,200
Jun 26, 20252,384.002,408.002,384.002,403.002,403.000.50%26,300