Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
4,082.00
+18.00 (0.44%)
Jan 23, 2026, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,065.004,151.004,065.004,105.00-1.01%192,400
Jan 22, 20264,042.004,093.004,017.004,064.004,064.000.52%211,400
Jan 21, 20264,056.004,097.004,012.004,043.004,043.00-0.20%281,700
Jan 20, 20264,000.004,077.003,988.004,051.004,051.002.04%251,500
Jan 19, 20263,983.004,045.003,962.003,970.003,970.000.48%302,300
Jan 16, 20263,911.003,965.003,880.003,951.003,951.000.82%194,800
Jan 15, 20263,874.003,982.003,868.003,919.003,919.002.70%312,000
Jan 14, 20263,805.003,831.003,787.003,816.003,816.00-0.03%240,200
Jan 13, 20263,892.003,897.003,801.003,817.003,817.00-1.39%299,000
Jan 9, 20263,941.003,946.003,850.003,871.003,871.00-0.74%172,100
Jan 8, 20263,868.003,927.003,852.003,900.003,900.000.96%305,800
Jan 7, 20263,844.003,875.003,806.003,863.003,863.000.86%327,900
Jan 6, 20263,750.003,841.003,735.003,830.003,830.003.10%323,200
Jan 5, 20263,660.003,736.003,660.003,715.003,715.001.75%257,000
Dec 30, 20253,643.003,674.003,613.003,651.003,651.000.69%253,200
Dec 29, 20253,633.003,650.003,600.003,626.003,626.00-0.19%141,300
Dec 26, 20253,649.003,665.003,608.003,633.003,633.000.22%113,900
Dec 25, 20253,622.003,626.003,576.003,625.003,625.000.50%90,500
Dec 24, 20253,592.003,626.003,581.003,607.003,607.000.42%109,100
Dec 23, 20253,577.003,619.003,570.003,592.003,592.000.36%89,700
Dec 22, 20253,628.003,628.003,547.003,579.003,579.00-1.59%193,000
Dec 19, 20253,605.003,664.003,599.003,637.003,637.000.66%290,200
Dec 18, 20253,560.003,618.003,539.003,613.003,613.002.06%228,500
Dec 17, 20253,589.003,589.003,530.003,540.003,540.00-0.14%171,300
Dec 16, 20253,560.003,562.003,520.003,545.003,545.00-0.08%157,900
Dec 15, 20253,499.003,568.003,487.003,548.003,548.002.34%239,800
Dec 12, 20253,510.003,510.003,428.003,467.003,467.000.03%284,900
Dec 11, 20253,534.003,534.003,432.003,466.003,466.00-0.52%169,500
Dec 10, 20253,549.003,549.003,460.003,484.003,484.00-0.97%285,800
Dec 9, 20253,548.003,567.003,494.003,518.003,518.00-0.62%152,800
Dec 8, 20253,480.003,563.003,467.003,540.003,540.001.96%292,400
Dec 5, 20253,495.003,520.003,420.003,472.003,472.00-1.75%265,200
Dec 4, 20253,513.003,553.003,504.003,534.003,534.000.11%158,400
Dec 3, 20253,533.003,549.003,488.003,530.003,530.00-0.08%193,000
Dec 2, 20253,564.003,582.003,507.003,533.003,533.00-0.62%167,900
Dec 1, 20253,639.003,639.003,507.003,555.003,555.00-1.47%231,100
Nov 28, 20253,630.003,671.003,608.003,608.003,608.00-0.52%202,000
Nov 27, 20253,580.003,627.003,540.003,627.003,627.003.13%325,400
Nov 26, 20253,447.003,547.003,434.003,517.003,517.002.78%357,300
Nov 25, 20253,456.003,471.003,420.003,422.003,422.000.41%276,200
Nov 21, 20253,410.003,425.003,378.003,408.003,408.000.74%305,300
Nov 20, 20253,381.003,416.003,358.003,383.003,383.00-0.56%296,000
Nov 19, 20253,370.003,428.003,369.003,402.003,402.000.95%372,700
Nov 18, 20253,484.003,502.003,370.003,370.003,370.00-4.04%371,500
Nov 17, 20253,470.003,537.003,452.003,512.003,512.001.94%409,100
Nov 14, 20253,390.003,465.003,368.003,445.003,445.003.08%505,400
Nov 13, 20253,457.003,477.003,303.003,342.003,342.00-3.05%561,100
Nov 12, 20253,600.003,672.003,440.003,447.003,447.005.74%1,235,800
Nov 11, 20253,136.003,260.003,133.003,260.003,260.002.94%492,500
Nov 10, 20253,195.003,197.003,167.003,167.003,167.00-0.97%201,900