Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,505.00
-12.00 (-0.48%)
Oct 21, 2026, 3:30 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,512.002,523.002,505.002,505.002,505.00-0.48%27,300
Oct 20, 20262,513.002,528.002,501.002,517.002,517.000.20%28,700
Oct 19, 20262,520.002,536.002,512.002,512.002,512.00-0.32%25,000
Oct 16, 20262,523.002,533.002,514.002,520.002,520.00-0.12%30,400
Oct 15, 20262,512.002,533.002,512.002,523.002,523.000.44%48,200
Oct 14, 20262,517.002,523.002,500.002,512.002,512.00-0.20%18,100
Oct 13, 20262,503.002,523.002,503.002,517.002,517.000.72%18,100
Oct 9, 20262,490.002,518.002,489.002,499.002,499.000.36%26,400
Oct 8, 20262,465.002,497.002,460.002,490.002,490.000.61%36,100
Oct 7, 20262,485.002,489.002,475.002,475.002,475.00-0.40%22,300
Oct 6, 20262,458.002,488.002,458.002,485.002,485.000.89%19,800
Oct 5, 20262,468.002,473.002,450.002,463.002,463.000.12%24,600
Oct 2, 20262,485.002,485.002,455.002,460.002,460.00-1.52%33,400
Oct 1, 20262,481.002,516.002,481.002,498.002,498.000.04%23,400
Sep 30, 20262,491.002,507.002,472.002,497.002,497.00-0.04%31,500
Sep 29, 20262,520.002,522.002,498.002,498.002,498.00-1.26%36,800
Sep 28, 20262,529.002,530.002,515.002,530.002,530.000.16%36,800
Sep 25, 20262,514.002,526.002,504.002,526.002,526.000.88%33,700
Sep 24, 20262,519.002,525.002,501.002,504.002,504.00-1.03%35,900
Sep 18, 20262,520.002,530.002,509.002,530.002,530.000.56%41,400
Sep 17, 20262,517.002,517.002,506.002,516.002,516.000.64%22,800
Sep 16, 20262,508.002,525.002,500.002,500.002,500.00-0.52%24,700
Sep 15, 20262,520.002,527.002,508.002,513.002,513.00-0.16%25,100
Sep 14, 20262,510.002,520.002,500.002,517.002,517.000.84%27,100
Sep 11, 20262,489.002,510.002,484.002,496.002,496.000.08%27,700
Sep 10, 20262,484.002,495.002,476.002,494.002,494.000.36%17,600
Sep 9, 20262,505.002,506.002,485.002,485.002,485.00-0.80%26,800
Sep 8, 20262,484.002,509.002,481.002,505.002,505.000.64%19,900
Sep 7, 20262,487.002,497.002,464.002,489.002,489.00-0.08%17,900
Sep 4, 20262,475.002,496.002,470.002,491.002,491.000.28%18,800
Sep 3, 20262,481.002,497.002,475.002,484.002,484.000.12%26,200
Sep 2, 20262,506.002,515.002,478.002,481.002,481.00-1.12%26,600
Sep 1, 20262,519.002,525.002,506.002,509.002,509.00-0.44%26,900
Aug 31, 20262,502.002,520.002,502.002,520.002,520.000.20%28,500
Aug 28, 20262,509.002,519.002,503.002,515.002,515.000.40%18,600
Aug 27, 20262,511.002,520.002,495.002,505.002,505.00-0.28%25,200
Aug 26, 20262,500.002,512.002,497.002,512.002,512.000.60%29,200
Aug 25, 20262,502.002,510.002,495.002,497.002,497.00-0.20%28,200
Aug 24, 20262,511.002,519.002,492.002,502.002,502.00-0.08%22,400
Aug 21, 20262,486.002,517.002,486.002,504.002,504.000.64%47,600
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