Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,317.00
-15.00 (-0.64%)
May 26, 2026, 9:01 AM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,485.002,494.002,468.002,472.002,472.00-0.52%24,800
Mar 30, 20262,460.002,485.002,445.002,485.002,485.00-0.56%41,000
Mar 27, 20262,491.002,500.002,485.002,499.002,499.000.32%67,200
Mar 26, 20262,471.002,491.002,471.002,491.002,491.000.48%25,400
Mar 25, 20262,460.002,480.002,460.002,479.002,479.001.14%39,000
Mar 24, 20262,435.002,464.002,432.002,451.002,451.001.11%33,900
Mar 23, 20262,440.002,440.002,422.002,424.002,424.00-1.22%32,900
Mar 19, 20262,460.002,471.002,446.002,454.002,454.00-0.24%38,000
Mar 18, 20262,441.002,460.002,440.002,460.002,460.001.15%36,600
Mar 17, 20262,416.002,441.002,415.002,432.002,432.000.62%30,000
Mar 16, 20262,417.002,420.002,396.002,417.002,417.000.42%42,500
Mar 13, 20262,403.002,425.002,402.002,407.002,407.00-0.50%57,000
Mar 12, 20262,441.002,443.002,414.002,419.002,419.00-1.67%52,900
Mar 11, 20262,469.002,474.002,452.002,460.002,460.00-47,500
Mar 10, 20262,467.002,467.002,450.002,460.002,460.000.08%41,400