Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,446.00
-40.00 (-1.61%)
Jul 31, 2026, 3:30 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,485.002,494.002,446.002,446.00--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
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