Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,314.00
-9.00 (-0.27%)
Oct 24, 2025, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,291.003,316.003,270.003,314.003,314.00-0.27%216,200
Oct 23, 20253,319.003,339.003,305.003,323.003,323.00-0.27%139,000
Oct 22, 20253,296.003,351.003,292.003,332.003,332.000.85%255,800
Oct 21, 20253,330.003,341.003,304.003,304.003,304.00-0.51%250,700
Oct 20, 20253,332.003,335.003,286.003,321.003,321.001.81%205,800
Oct 17, 20253,275.003,296.003,257.003,262.003,262.000.31%203,500
Oct 16, 20253,330.003,345.003,242.003,252.003,252.00-2.34%261,200
Oct 15, 20253,314.003,342.003,276.003,330.003,330.001.68%327,700
Oct 14, 20253,334.003,344.003,256.003,275.003,275.00-3.51%317,100
Oct 10, 20253,451.003,458.003,394.003,394.003,394.00-1.85%171,500
Oct 9, 20253,509.003,515.003,436.003,458.003,458.00-2.18%280,200
Oct 8, 20253,528.003,595.003,521.003,535.003,535.000.83%195,800
Oct 7, 20253,510.003,510.003,475.003,506.003,506.000.37%205,000
Oct 6, 20253,537.003,545.003,473.003,493.003,493.00-0.63%239,700
Oct 3, 20253,529.003,572.003,509.003,515.003,515.00-0.40%169,700
Oct 2, 20253,549.003,559.003,476.003,529.003,529.00-0.56%168,000
Oct 1, 20253,580.003,580.003,517.003,549.003,549.00-1.11%172,700
Sep 30, 20253,574.003,600.003,537.003,589.003,589.000.73%204,500
Sep 29, 20253,598.003,614.003,555.003,563.003,563.00-2.14%194,100
Sep 26, 20253,570.003,651.003,568.003,641.003,615.002.30%333,900
Sep 25, 20253,541.003,579.003,522.003,559.003,533.591.11%235,600
Sep 24, 20253,513.003,550.003,496.003,520.003,494.86-0.14%400,600
Sep 22, 20253,514.003,544.003,486.003,525.003,499.830.14%218,000
Sep 19, 20253,518.003,553.003,506.003,520.003,494.86-0.48%251,300
Sep 18, 20253,595.003,595.003,520.003,537.003,511.740.28%177,400
Sep 17, 20253,545.003,571.003,526.003,527.003,501.81-1.23%177,400
Sep 16, 20253,545.003,594.003,523.003,571.003,545.50-0.17%180,500
Sep 12, 20253,609.003,627.003,573.003,577.003,551.46-0.75%209,800
Sep 11, 20253,540.003,620.003,524.003,604.003,578.261.01%215,700
Sep 10, 20253,618.003,618.003,552.003,568.003,542.52-1.35%207,100
Sep 9, 20253,650.003,658.003,595.003,617.003,591.17-1.63%269,500
Sep 8, 20253,679.003,694.003,653.003,677.003,650.740.60%117,500
Sep 5, 20253,679.003,679.003,626.003,655.003,628.90-0.30%209,700
Sep 4, 20253,660.003,679.003,616.003,666.003,639.820.30%238,400
Sep 3, 20253,666.003,692.003,637.003,655.003,628.90-0.63%252,300
Sep 2, 20253,690.003,727.003,668.003,678.003,651.74-0.33%263,600
Sep 1, 20253,684.003,743.003,666.003,690.003,663.650.99%315,300
Aug 29, 20253,678.003,706.003,644.003,654.003,627.91-2.51%444,300
Aug 28, 20253,655.003,748.003,624.003,748.003,721.248.80%1,241,300
Aug 27, 20253,432.003,478.003,425.003,445.003,420.401.38%427,900
Aug 26, 20253,455.003,463.003,381.003,398.003,373.74-3.52%601,600
Aug 25, 20253,542.003,542.003,463.003,522.003,496.85-0.82%470,400
Aug 22, 20253,550.003,567.003,505.003,551.003,525.65-0.25%280,500
Aug 21, 20253,545.003,571.003,520.003,560.003,534.580.31%219,500
Aug 20, 20253,506.003,565.003,500.003,549.003,523.661.14%252,700
Aug 19, 20253,510.003,520.003,455.003,509.003,483.951.09%344,100
Aug 18, 20253,490.003,527.003,440.003,471.003,446.22-0.17%321,700
Aug 15, 20253,467.003,485.003,419.003,477.003,452.170.26%332,800
Aug 14, 20253,395.003,474.003,383.003,468.003,443.242.24%568,200
Aug 13, 20253,430.003,456.003,325.003,392.003,367.782.73%1,456,400