Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,504.00
+16.00 (0.64%)
Aug 21, 2026, 3:30 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,486.002,517.002,486.002,504.00-0.64%22,600
Aug 20, 20262,489.002,502.002,475.002,488.002,488.000.48%26,800
Aug 19, 20262,476.002,488.002,456.002,476.002,476.00-0.20%37,900
Aug 18, 20262,451.002,487.002,442.002,481.002,481.001.22%35,800
Aug 17, 20262,466.002,480.002,442.002,451.002,451.00-0.61%33,600
Aug 14, 20262,447.002,475.002,430.002,466.002,466.000.78%31,300
Aug 13, 20262,428.002,455.002,422.002,447.002,447.000.78%34,200
Aug 12, 20262,422.002,428.002,408.002,428.002,428.000.83%30,100
Aug 10, 20262,416.002,417.002,391.002,408.002,408.000.29%23,500
Aug 7, 20262,385.002,414.002,380.002,401.002,401.000.88%36,100
Aug 6, 20262,350.002,389.002,350.002,380.002,380.001.54%23,700
Aug 5, 20262,366.002,382.002,333.002,344.002,344.00-0.93%41,800
Aug 4, 20262,408.002,421.002,360.002,366.002,366.00-1.74%40,100
Aug 3, 20262,433.002,440.002,401.002,408.002,408.00-1.55%36,200
Jul 31, 20262,485.002,494.002,446.002,446.002,446.00-1.61%25,800
Jul 30, 20262,500.002,513.002,457.002,486.002,486.00-1.15%50,000
Jul 29, 20262,434.002,523.002,423.002,515.002,515.001.25%105,400
Jul 28, 20262,467.002,484.002,459.002,484.002,484.000.73%29,700
Jul 27, 20262,451.002,472.002,451.002,466.002,466.000.82%16,600
Jul 24, 20262,448.002,455.002,431.002,446.002,446.000.45%18,200
Jul 23, 20262,444.002,446.002,433.002,435.002,435.00-0.37%16,800
Jul 22, 20262,450.002,457.002,429.002,444.002,444.00-0.81%33,700
Jul 21, 20262,469.002,500.002,456.002,464.002,464.00-0.61%44,500
Jul 17, 20262,462.002,487.002,456.002,479.002,479.000.69%27,100
Jul 16, 20262,470.002,480.002,458.002,462.002,462.00-0.08%18,900
Jul 15, 20262,483.002,483.002,457.002,464.002,464.00-0.20%25,000
Jul 14, 20262,468.002,496.002,467.002,469.002,469.000.41%35,700
Jul 13, 20262,447.002,469.002,447.002,459.002,459.001.03%22,300
Jul 10, 20262,426.002,446.002,419.002,434.002,434.00-0.04%19,200
Jul 9, 20262,438.002,451.002,429.002,435.002,435.00-0.57%16,800
Jul 8, 20262,439.002,460.002,430.002,449.002,449.000.78%29,800
Jul 7, 20262,404.002,437.002,399.002,430.002,430.001.42%32,500
Jul 6, 20262,374.002,404.002,374.002,396.002,396.000.93%26,300
Jul 3, 20262,379.002,393.002,372.002,374.002,374.000.64%28,100
Jul 2, 20262,345.002,373.002,342.002,359.002,359.000.77%24,000
Jul 1, 20262,350.002,360.002,336.002,341.002,341.00-0.43%21,300
Jun 30, 20262,395.002,395.002,351.002,351.002,351.00-1.30%33,600
Jun 29, 20262,376.002,397.002,374.002,382.002,382.000.42%41,100
Jun 26, 20262,340.002,379.002,335.002,372.002,372.001.32%35,300
Jun 25, 20262,360.002,365.002,341.002,341.002,341.00-0.38%19,400
Jun 24, 20262,312.002,354.002,312.002,350.002,350.001.64%22,300
Jun 23, 20262,296.002,322.002,296.002,312.002,312.000.70%19,600
Jun 22, 20262,331.002,347.002,282.002,296.002,296.00-1.33%75,700
Jun 19, 20262,349.002,368.002,327.002,327.002,327.00-0.89%49,100
Jun 18, 20262,357.002,372.002,329.002,348.002,348.00-0.04%53,300
Jun 17, 20262,340.002,366.002,340.002,349.002,349.000.56%29,400
Jun 16, 20262,346.002,346.002,327.002,336.002,336.00-0.55%34,100
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