Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,525.00
-60.00 (-2.32%)
Feb 12, 2026, 11:04 AM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20262,475.002,514.002,472.002,506.002,506.001.46%98,200
Jan 6, 20262,493.002,499.002,469.002,470.002,470.00-0.88%112,800
Jan 5, 20262,524.002,524.002,489.002,492.002,492.00-1.35%113,300
Dec 30, 20252,546.002,557.002,524.002,526.002,526.00-1.37%114,900
Dec 29, 20252,553.002,574.002,537.002,561.002,561.00-3.65%287,500
Dec 26, 20252,647.002,659.002,640.002,658.002,628.000.99%99,300
Dec 25, 20252,629.002,635.002,629.002,632.002,602.290.08%69,000
Dec 24, 20252,641.002,643.002,628.002,630.002,600.32-0.30%80,900
Dec 23, 20252,647.002,647.002,638.002,638.002,608.23-0.11%50,500
Dec 22, 20252,643.002,653.002,641.002,641.002,611.190.30%53,400
Dec 19, 20252,633.002,646.002,633.002,633.002,603.28-0.23%31,700
Dec 18, 20252,641.002,648.002,633.002,639.002,609.210.34%38,200
Dec 17, 20252,635.002,641.002,630.002,630.002,600.32-0.19%28,700
Dec 16, 20252,641.002,645.002,635.002,635.002,605.26-0.19%34,700
Dec 15, 20252,648.002,652.002,640.002,640.002,610.200.42%51,400
Dec 12, 20252,650.002,653.002,629.002,629.002,599.33-0.38%44,400
Dec 11, 20252,651.002,659.002,639.002,639.002,609.21-0.45%37,900
Dec 10, 20252,655.002,658.002,646.002,651.002,621.080.23%22,400
Dec 9, 20252,658.002,660.002,640.002,645.002,615.15-0.30%27,800
Dec 8, 20252,649.002,658.002,634.002,653.002,623.060.87%39,100
Dec 5, 20252,634.002,648.002,626.002,630.002,600.32-0.15%39,000
Dec 4, 20252,622.002,647.002,620.002,634.002,604.270.15%59,200
Dec 3, 20252,650.002,657.002,630.002,630.002,600.32-0.75%38,200
Dec 2, 20252,659.002,661.002,643.002,650.002,620.09-30,800
Dec 1, 20252,670.002,674.002,641.002,650.002,620.09-0.75%49,100
Nov 28, 20252,678.002,685.002,670.002,670.002,639.86-0.37%42,600
Nov 27, 20252,667.002,680.002,664.002,680.002,649.750.53%41,600