Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,533.00
+6.00 (0.17%)
Sep 18, 2025, 1:44 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,595.003,595.003,520.003,531.003,531.000.11%98,800
Sep 17, 20253,545.003,571.003,526.003,527.003,527.00-1.23%126,500
Sep 16, 20253,545.003,594.003,523.003,571.003,571.00-0.17%180,500
Sep 12, 20253,609.003,627.003,573.003,577.003,577.00-0.75%209,800
Sep 11, 20253,540.003,620.003,524.003,604.003,604.001.01%215,700
Sep 10, 20253,618.003,618.003,552.003,568.003,568.00-1.35%207,100
Sep 9, 20253,650.003,658.003,595.003,617.003,617.00-1.63%269,500
Sep 8, 20253,679.003,694.003,653.003,677.003,677.000.60%117,500
Sep 5, 20253,679.003,679.003,626.003,655.003,655.00-0.30%209,700
Sep 4, 20253,660.003,679.003,616.003,666.003,666.000.30%238,400
Sep 3, 20253,666.003,692.003,637.003,655.003,655.00-0.63%252,300
Sep 2, 20253,690.003,727.003,668.003,678.003,678.00-0.33%263,600
Sep 1, 20253,684.003,743.003,666.003,690.003,690.000.99%315,300
Aug 29, 20253,678.003,706.003,644.003,654.003,654.00-2.51%444,300
Aug 28, 20253,655.003,748.003,624.003,748.003,748.008.80%1,241,300
Aug 27, 20253,432.003,478.003,425.003,445.003,445.001.38%427,900
Aug 26, 20253,455.003,463.003,381.003,398.003,398.00-3.52%601,600
Aug 25, 20253,542.003,542.003,463.003,522.003,522.00-0.82%470,400
Aug 22, 20253,550.003,567.003,505.003,551.003,551.00-0.25%280,500
Aug 21, 20253,545.003,571.003,520.003,560.003,560.000.31%219,500
Aug 20, 20253,506.003,565.003,500.003,549.003,549.001.14%252,700
Aug 19, 20253,510.003,520.003,455.003,509.003,509.001.09%344,100
Aug 18, 20253,490.003,527.003,440.003,471.003,471.00-0.17%321,700
Aug 15, 20253,467.003,485.003,419.003,477.003,477.000.26%332,800
Aug 14, 20253,395.003,474.003,383.003,468.003,468.002.24%568,200
Aug 13, 20253,430.003,456.003,325.003,392.003,392.002.73%1,456,400
Aug 12, 20253,212.003,302.003,191.003,302.003,302.0017.84%998,500
Aug 8, 20252,844.502,852.502,796.502,802.002,802.00-1.49%403,900
Aug 7, 20252,875.002,910.002,841.002,844.502,844.500.23%340,400
Aug 6, 20252,806.002,838.002,795.002,838.002,838.001.36%217,200
Aug 5, 20252,801.502,825.002,795.002,800.002,800.00-0.57%202,400
Aug 4, 20252,800.002,823.502,792.002,816.002,816.00-0.56%344,700
Aug 1, 20252,852.502,864.002,832.002,832.002,832.00-0.72%187,000
Jul 31, 20252,870.002,873.002,843.002,852.502,852.500.09%146,500
Jul 30, 20252,840.002,850.002,813.002,850.002,850.000.35%251,100
Jul 29, 20252,841.502,850.502,822.002,840.002,840.00-0.56%242,800
Jul 28, 20252,826.002,879.002,823.002,856.002,856.000.85%272,000
Jul 25, 20252,850.002,857.002,823.502,832.002,832.00-0.89%190,900
Jul 24, 20252,826.502,857.502,822.002,857.502,857.500.86%175,700
Jul 23, 20252,844.002,858.502,807.002,833.002,833.000.07%283,000
Jul 22, 20252,886.002,934.002,805.002,831.002,831.00-2.04%400,700
Jul 18, 20252,910.002,938.002,888.502,890.002,890.00-1.11%313,900
Jul 17, 20252,841.502,922.502,837.002,922.502,922.502.85%394,200
Jul 16, 20252,787.502,844.502,786.002,841.502,841.502.49%343,600
Jul 15, 20252,781.002,790.002,756.502,772.502,772.50-0.11%187,800
Jul 14, 20252,750.502,795.002,731.502,775.502,775.501.97%276,700
Jul 11, 20252,752.002,764.002,717.502,722.002,722.00-0.49%212,600
Jul 10, 20252,769.502,769.502,716.502,735.502,735.50-0.60%262,900
Jul 9, 20252,768.002,768.502,746.002,752.002,752.00-0.33%199,600
Jul 8, 20252,792.502,800.002,748.002,761.002,761.00-0.56%245,300