Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,331.00
-18.00 (-0.77%)
Jun 16, 2026, 1:56 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,360.002,361.002,349.002,349.002,349.00-0.47%19,800
Jun 12, 20262,348.002,370.002,346.002,360.002,360.000.04%31,000
Jun 11, 20262,347.002,365.002,336.002,359.002,359.000.51%24,500
Jun 10, 20262,331.002,353.002,331.002,347.002,347.000.73%25,700
Jun 9, 20262,325.002,361.002,324.002,330.002,330.000.52%61,800
Jun 8, 20262,288.002,318.002,287.002,318.002,318.001.36%44,800
Jun 5, 20262,268.002,307.002,265.002,287.002,287.000.84%27,000
Jun 4, 20262,285.002,293.002,268.002,268.002,268.00-0.70%29,300
Jun 3, 20262,276.002,293.002,275.002,284.002,284.000.35%45,400
Jun 2, 20262,280.002,284.002,265.002,276.002,276.00-0.61%55,100
Jun 1, 20262,339.002,339.002,290.002,290.002,290.00-2.39%85,200
May 29, 20262,325.002,363.002,325.002,346.002,346.000.99%40,100
May 28, 20262,329.002,329.002,317.002,323.002,323.00-0.60%40,400
May 27, 20262,327.002,338.002,319.002,337.002,337.000.43%36,800
May 26, 20262,320.002,343.002,315.002,327.002,327.000.43%28,300
May 25, 20262,335.002,336.002,316.002,317.002,317.00-0.64%37,500
May 22, 20262,323.002,335.002,312.002,332.002,332.000.39%26,100
May 21, 20262,337.002,338.002,321.002,323.002,323.00-0.51%47,400
May 20, 20262,350.002,358.002,331.002,335.002,335.00-0.72%34,500
May 19, 20262,340.002,366.002,340.002,352.002,352.000.94%39,100
May 18, 20262,389.002,389.002,330.002,330.002,330.00-2.47%63,000
May 15, 20262,373.002,393.002,358.002,389.002,389.000.67%52,900
May 14, 20262,425.002,425.002,371.002,373.002,373.00-1.74%41,000
May 13, 20262,409.002,427.002,409.002,415.002,415.000.33%28,500
May 12, 20262,403.002,424.002,401.002,407.002,407.00-0.21%41,400
May 11, 20262,402.002,421.002,402.002,412.002,412.000.12%53,600
May 8, 20262,416.002,425.002,399.002,409.002,409.00-0.45%47,100
May 7, 20262,431.002,431.002,417.002,420.002,420.000.17%29,500
May 1, 20262,420.002,427.002,398.002,416.002,416.00-0.17%49,700
Apr 30, 20262,430.002,430.002,391.002,420.002,420.00-0.12%83,000
Apr 28, 20262,382.002,423.002,351.002,423.002,423.000.96%149,100
Apr 27, 20262,399.002,412.002,397.002,400.002,400.000.21%57,800
Apr 24, 20262,400.002,406.002,390.002,395.002,395.00-0.08%40,100
Apr 23, 20262,404.002,417.002,397.002,397.002,397.00-0.25%47,200
Apr 22, 20262,420.002,423.002,403.002,403.002,403.00-0.29%41,900
Apr 21, 20262,427.002,434.002,410.002,410.002,410.00-0.45%40,000
Apr 20, 20262,421.002,426.002,412.002,421.002,421.00-32,100
Apr 17, 20262,430.002,443.002,417.002,421.002,421.00-0.37%31,700
Apr 16, 20262,454.002,459.002,427.002,430.002,430.00-0.53%36,900
Apr 15, 20262,431.002,454.002,431.002,443.002,443.000.49%32,500
Apr 14, 20262,461.002,470.002,422.002,431.002,431.00-1.06%35,100
Apr 13, 20262,470.002,483.002,454.002,457.002,457.00-0.53%26,500
Apr 10, 20262,499.002,503.002,470.002,470.002,470.00-0.64%24,800
Apr 9, 20262,509.002,528.002,486.002,486.002,486.00-0.92%40,600
Apr 8, 20262,524.002,524.002,507.002,509.002,509.00-0.59%31,500
Apr 7, 20262,504.002,524.002,503.002,524.002,524.001.08%24,700
Apr 6, 20262,487.002,503.002,487.002,497.002,497.000.40%19,600
Apr 3, 20262,492.002,500.002,484.002,487.002,487.00-0.32%18,500
Apr 2, 20262,500.002,512.002,492.002,495.002,495.00-0.20%30,600
Apr 1, 20262,483.002,500.002,476.002,500.002,500.001.13%26,900