Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,611.00
+26.00 (0.73%)
Apr 15, 2026, 2:09 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,587.003,626.003,580.003,585.003,585.000.84%328,700
Apr 13, 20263,613.003,652.003,543.003,555.003,555.00-1.99%359,000
Apr 10, 20263,680.003,710.003,627.003,627.003,627.00-1.39%214,300
Apr 9, 20263,663.003,728.003,658.003,678.003,678.00-0.05%237,200
Apr 8, 20263,660.003,687.003,628.003,680.003,680.002.00%215,500
Apr 7, 20263,582.003,628.003,559.003,608.003,608.000.98%201,300
Apr 6, 20263,585.003,615.003,545.003,573.003,573.000.08%200,900
Apr 3, 20263,561.003,611.003,533.003,570.003,570.00-1.38%300,100
Apr 2, 20263,670.003,738.003,613.003,620.003,620.00-2.64%298,800
Apr 1, 20263,650.003,718.003,650.003,718.003,718.003.54%278,100
Mar 31, 20263,615.003,665.003,590.003,591.003,591.00-0.31%265,000
Mar 30, 20263,514.003,619.003,514.003,602.003,602.00-1.40%272,400
Mar 27, 20263,632.003,680.003,618.003,653.003,627.001.59%441,100
Mar 26, 20263,610.003,610.003,563.003,596.003,570.41-0.25%328,400
Mar 25, 20263,656.003,666.003,578.003,605.003,579.34-0.52%555,000
Mar 24, 20263,595.003,651.003,550.003,624.003,598.213.45%653,700
Mar 23, 20263,491.003,531.003,425.003,503.003,478.07-0.11%634,100
Mar 19, 20263,580.003,586.003,491.003,507.003,482.04-1.46%565,800
Mar 18, 20263,351.003,576.003,351.003,559.003,533.676.43%805,800
Mar 17, 20263,230.003,346.003,230.003,344.003,320.204.27%648,200
Mar 16, 20263,199.003,258.003,184.003,207.003,184.171.58%523,600
Mar 13, 20263,136.003,205.003,130.003,157.003,134.530.45%447,900
Mar 12, 20263,241.003,252.003,123.003,143.003,120.63-5.90%886,100
Mar 11, 20263,361.003,404.003,338.003,340.003,316.23-0.57%521,700
Mar 10, 20263,389.003,408.003,340.003,359.003,335.090.15%391,900
Mar 9, 20263,344.003,384.003,307.003,354.003,330.13-3.23%494,800
Mar 6, 20263,452.003,466.003,405.003,466.003,441.33-0.60%493,600
Mar 5, 20263,575.003,605.003,487.003,487.003,462.18-1.69%536,400
Mar 4, 20263,580.003,606.003,506.003,547.003,521.75-3.98%458,800
Mar 3, 20263,865.003,865.003,693.003,694.003,667.71-4.82%602,300
Mar 2, 20263,865.003,916.003,783.003,881.003,853.38-2.68%482,700
Feb 27, 20263,973.004,013.003,953.003,988.003,959.620.38%385,800
Feb 26, 20263,961.004,045.003,960.003,973.003,944.72-0.33%211,100
Feb 25, 20263,989.004,007.003,934.003,986.003,957.631.63%396,000
Feb 24, 20263,989.003,989.003,876.003,922.003,894.090.08%418,500
Feb 20, 20264,064.004,064.003,844.003,919.003,891.11-3.80%531,500
Feb 19, 20264,150.004,150.004,038.004,074.004,045.00-2.58%389,600
Feb 18, 20264,145.004,182.004,129.004,182.004,152.231.90%332,900
Feb 17, 20264,089.004,108.004,060.004,104.004,074.790.37%205,300
Feb 16, 20264,088.004,158.004,065.004,089.004,059.900.62%388,700
Feb 13, 20264,010.004,075.003,951.004,064.004,035.070.74%396,100
Feb 12, 20263,917.004,037.003,805.004,034.004,005.29-3.88%1,039,500
Feb 10, 20264,180.004,235.004,152.004,197.004,167.130.17%497,400
Feb 9, 20264,232.004,256.004,157.004,190.004,160.18-1.62%464,400
Feb 6, 20264,221.004,278.004,176.004,259.004,228.690.14%375,300
Feb 5, 20264,292.004,312.004,208.004,253.004,222.730.57%347,600
Feb 4, 20264,102.004,229.004,079.004,229.004,198.903.32%272,400
Feb 3, 20264,009.004,099.003,997.004,093.004,063.871.51%259,000
Feb 2, 20264,076.004,082.004,010.004,032.004,003.300.25%286,400
Jan 30, 20263,991.004,057.003,985.004,022.003,993.370.68%320,500