Fuji Oil Co., Ltd. (TYO:2607)
Japan · Delayed Price · Currency is JPY 4,589.00
+43.00 (0.95%)
Oct 16, 2026, 3:30 PM JST
Fuji Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,553.00 | 4,639.00 | 4,540.00 | 4,589.00 | 4,589.00 | 0.95% | 229,600 |
| Oct 15, 2026 | 4,575.00 | 4,613.00 | 4,486.00 | 4,546.00 | 4,546.00 | 0.31% | 333,300 |
| Oct 14, 2026 | 4,585.00 | 4,586.00 | 4,505.00 | 4,532.00 | 4,532.00 | -0.83% | 232,200 |
| Oct 13, 2026 | 4,523.00 | 4,588.00 | 4,494.00 | 4,570.00 | 4,570.00 | 2.63% | 318,100 |
| Oct 9, 2026 | 4,471.00 | 4,508.00 | 4,390.00 | 4,453.00 | 4,453.00 | 2.82% | 409,700 |
| Oct 8, 2026 | 4,360.00 | 4,367.00 | 4,235.00 | 4,331.00 | 4,331.00 | -0.18% | 220,400 |
| Oct 7, 2026 | 4,325.00 | 4,357.00 | 4,291.00 | 4,339.00 | 4,339.00 | 0.77% | 217,400 |
| Oct 6, 2026 | 4,336.00 | 4,361.00 | 4,275.00 | 4,306.00 | 4,306.00 | 0.21% | 232,100 |
| Oct 5, 2026 | 4,238.00 | 4,305.00 | 4,220.00 | 4,297.00 | 4,297.00 | 1.68% | 265,300 |
| Oct 2, 2026 | 4,213.00 | 4,270.00 | 4,185.00 | 4,226.00 | 4,226.00 | -0.52% | 231,000 |
| Oct 1, 2026 | 4,233.00 | 4,290.00 | 4,185.00 | 4,248.00 | 4,248.00 | -0.63% | 315,600 |
| Sep 30, 2026 | 4,225.00 | 4,295.00 | 4,182.00 | 4,275.00 | 4,275.00 | 1.02% | 269,600 |
| Sep 29, 2026 | 4,390.00 | 4,390.00 | 4,221.00 | 4,232.00 | 4,232.00 | -3.84% | 340,700 |
| Sep 28, 2026 | 4,461.00 | 4,506.00 | 4,432.00 | 4,432.00 | 4,401.00 | -1.07% | 233,800 |
| Sep 25, 2026 | 4,417.00 | 4,480.00 | 4,394.00 | 4,480.00 | 4,448.66 | 1.61% | 324,600 |
| Sep 24, 2026 | 4,435.00 | 4,466.00 | 4,382.00 | 4,409.00 | 4,378.16 | -0.99% | 252,400 |
| Sep 18, 2026 | 4,514.00 | 4,514.00 | 4,430.00 | 4,453.00 | 4,421.85 | -1.81% | 239,000 |
| Sep 17, 2026 | 4,504.00 | 4,564.00 | 4,487.00 | 4,535.00 | 4,503.28 | 0.85% | 166,600 |
| Sep 16, 2026 | 4,550.00 | 4,562.00 | 4,461.00 | 4,497.00 | 4,465.55 | -1.16% | 228,700 |
| Sep 15, 2026 | 4,595.00 | 4,611.00 | 4,512.00 | 4,550.00 | 4,518.17 | 0.02% | 295,900 |
| Sep 14, 2026 | 4,385.00 | 4,563.00 | 4,384.00 | 4,549.00 | 4,517.18 | 4.05% | 456,900 |
| Sep 11, 2026 | 4,311.00 | 4,380.00 | 4,282.00 | 4,372.00 | 4,341.42 | -0.21% | 307,700 |
| Sep 10, 2026 | 4,383.00 | 4,413.00 | 4,330.00 | 4,381.00 | 4,350.36 | -0.32% | 215,700 |
| Sep 9, 2026 | 4,466.00 | 4,466.00 | 4,377.00 | 4,395.00 | 4,364.26 | -0.02% | 285,800 |
| Sep 8, 2026 | 4,432.00 | 4,454.00 | 4,382.00 | 4,396.00 | 4,365.25 | -1.46% | 229,400 |
| Sep 7, 2026 | 4,450.00 | 4,512.00 | 4,444.00 | 4,461.00 | 4,429.80 | -1.22% | 225,100 |
| Sep 4, 2026 | 4,556.00 | 4,575.00 | 4,468.00 | 4,516.00 | 4,484.41 | -2.38% | 300,600 |
| Sep 3, 2026 | 4,729.00 | 4,729.00 | 4,621.00 | 4,626.00 | 4,593.64 | -0.71% | 212,800 |
| Sep 2, 2026 | 4,666.00 | 4,760.00 | 4,654.00 | 4,659.00 | 4,626.41 | -1.50% | 550,400 |
| Sep 1, 2026 | 4,610.00 | 4,730.00 | 4,610.00 | 4,730.00 | 4,696.92 | 2.38% | 323,800 |
| Aug 31, 2026 | 4,602.00 | 4,641.00 | 4,589.00 | 4,620.00 | 4,587.69 | 0.52% | 276,000 |
| Aug 28, 2026 | 4,541.00 | 4,649.00 | 4,541.00 | 4,596.00 | 4,563.85 | 0.90% | 303,700 |
| Aug 27, 2026 | 4,565.00 | 4,608.00 | 4,543.00 | 4,555.00 | 4,523.14 | -0.15% | 123,300 |
| Aug 26, 2026 | 4,623.00 | 4,649.00 | 4,551.00 | 4,562.00 | 4,530.09 | -1.32% | 185,600 |
| Aug 25, 2026 | 4,613.00 | 4,631.00 | 4,580.00 | 4,623.00 | 4,590.66 | 1.07% | 194,800 |
| Aug 24, 2026 | 4,612.00 | 4,627.00 | 4,541.00 | 4,574.00 | 4,542.01 | -0.82% | 258,000 |
| Aug 21, 2026 | 4,558.00 | 4,698.00 | 4,558.00 | 4,612.00 | 4,579.74 | 2.76% | 517,800 |
| Aug 20, 2026 | 4,527.00 | 4,579.00 | 4,460.00 | 4,488.00 | 4,456.61 | 0.70% | 231,400 |
| Aug 19, 2026 | 4,488.00 | 4,537.00 | 4,439.00 | 4,457.00 | 4,425.83 | -0.60% | 201,700 |
| Aug 18, 2026 | 4,440.00 | 4,518.00 | 4,425.00 | 4,484.00 | 4,452.64 | - | 229,200 |
| Aug 17, 2026 | 4,538.00 | 4,538.00 | 4,445.00 | 4,484.00 | 4,452.64 | -1.36% | 234,200 |
| Aug 14, 2026 | 4,516.00 | 4,655.00 | 4,501.00 | 4,546.00 | 4,514.20 | 0.33% | 311,400 |
| Aug 13, 2026 | 4,433.00 | 4,558.00 | 4,410.00 | 4,531.00 | 4,499.31 | 2.07% | 508,500 |
| Aug 12, 2026 | 4,468.00 | 4,480.00 | 4,388.00 | 4,439.00 | 4,407.95 | -0.40% | 362,700 |
| Aug 10, 2026 | 4,526.00 | 4,591.00 | 4,403.00 | 4,457.00 | 4,425.83 | 8.55% | 1,028,200 |
| Aug 7, 2026 | 4,020.00 | 4,135.00 | 3,985.00 | 4,106.00 | 4,077.28 | 1.76% | 301,200 |
| Aug 6, 2026 | 3,946.00 | 4,035.00 | 3,903.00 | 4,035.00 | 4,006.78 | 3.89% | 383,000 |
| Aug 5, 2026 | 3,811.00 | 3,884.00 | 3,782.00 | 3,884.00 | 3,856.83 | 0.13% | 288,600 |
| Aug 4, 2026 | 3,975.00 | 3,975.00 | 3,851.00 | 3,879.00 | 3,851.87 | -0.92% | 328,800 |
| Aug 3, 2026 | 3,979.00 | 4,004.00 | 3,847.00 | 3,915.00 | 3,887.62 | -1.24% | 244,900 |