Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,835.00
+10.00 (0.26%)
Jul 24, 2026, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,790.003,839.003,760.003,835.003,835.000.26%135,100
Jul 23, 20263,850.003,885.003,783.003,825.003,825.00-1.57%264,800
Jul 22, 20263,880.003,889.003,833.003,886.003,886.00-0.51%182,000
Jul 21, 20263,976.004,018.003,882.003,906.003,906.00-1.14%302,700
Jul 17, 20263,936.003,974.003,919.003,951.003,951.000.20%174,700
Jul 16, 20264,001.004,052.003,925.003,943.003,943.00-1.40%169,600
Jul 15, 20264,000.004,024.003,925.003,999.003,999.000.35%527,500
Jul 14, 20263,960.004,017.003,934.003,985.003,985.001.27%168,200
Jul 13, 20264,000.004,011.003,918.003,935.003,935.00-1.28%226,100
Jul 10, 20264,065.004,065.003,953.003,986.003,986.00-2.69%312,800
Jul 9, 20264,134.004,172.004,049.004,096.004,096.00-1.85%254,400
Jul 8, 20264,100.004,185.004,081.004,173.004,173.001.31%218,100
Jul 7, 20264,112.004,148.004,081.004,119.004,119.000.56%207,100
Jul 6, 20264,091.004,096.004,031.004,096.004,096.001.41%215,300
Jul 3, 20264,050.004,087.003,987.004,039.004,039.002.18%284,200
Jul 2, 20263,924.004,010.003,885.003,953.003,953.002.57%175,400
Jul 1, 20263,929.003,969.003,835.003,854.003,854.00-2.63%319,500
Jun 30, 20264,000.004,054.003,947.003,958.003,958.00-1.40%303,300
Jun 29, 20263,991.004,054.003,963.004,014.004,014.001.47%411,800
Jun 26, 20263,950.003,960.003,875.003,956.003,956.001.70%288,700
Jun 25, 20263,867.003,927.003,813.003,890.003,890.000.99%315,300
Jun 24, 20263,727.003,946.003,703.003,852.003,852.001.61%621,800
Jun 23, 20263,610.003,791.003,601.003,791.003,791.004.81%442,300
Jun 22, 20263,584.003,640.003,566.003,617.003,617.000.78%242,700
Jun 19, 20263,566.003,595.003,517.003,589.003,589.00-0.44%302,100
Jun 18, 20263,627.003,635.003,567.003,605.003,605.003.21%417,500
Jun 17, 20263,696.003,708.003,493.003,493.003,493.00-5.29%500,900
Jun 16, 20263,500.003,744.003,490.003,688.003,688.002.53%755,800
Jun 15, 20263,743.003,750.003,578.003,597.003,597.00-3.85%487,900
Jun 12, 20263,911.003,939.003,720.003,741.003,741.00-5.22%798,200
Jun 11, 20264,034.004,079.003,912.003,947.003,947.00-1.52%415,100
Jun 10, 20264,009.004,030.003,933.004,008.004,008.001.75%585,200
Jun 9, 20263,985.004,058.003,901.003,939.003,939.000.10%696,800
Jun 8, 20263,696.003,990.003,693.003,935.003,935.007.45%1,454,600
Jun 5, 20263,463.003,820.003,463.003,662.003,662.007.93%1,131,200
Jun 4, 20263,400.003,456.003,332.003,393.003,393.00-0.73%268,800
Jun 3, 20263,428.003,440.003,377.003,418.003,418.00-0.15%254,300
Jun 2, 20263,540.003,544.003,419.003,423.003,423.00-2.73%301,300
Jun 1, 20263,506.003,534.003,450.003,519.003,519.00-282,000
May 29, 20263,494.003,546.003,486.003,519.003,519.000.95%219,300
May 28, 20263,467.003,515.003,439.003,486.003,486.000.11%286,600
May 27, 20263,454.003,501.003,437.003,482.003,482.001.02%245,300
May 26, 20263,480.003,485.003,406.003,447.003,447.00-1.40%269,400
May 25, 20263,535.003,535.003,474.003,496.003,496.00-1.91%189,400
May 22, 20263,591.003,591.003,521.003,564.003,564.00-0.75%299,600
May 21, 20263,567.003,628.003,527.003,591.003,591.000.93%277,100
May 20, 20263,682.003,687.003,537.003,558.003,558.00-2.97%253,000
May 19, 20263,657.003,697.003,580.003,667.003,667.001.05%455,800
May 18, 20263,565.003,660.003,542.003,629.003,629.002.95%488,500
May 15, 20263,374.003,555.003,373.003,525.003,525.003.04%572,500