Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
4,096.00
+57.00 (1.41%)
Jul 6, 2026, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,255.003,431.003,233.003,421.003,421.003.64%483,600
May 13, 20263,249.003,431.003,209.003,301.003,301.003.84%943,700
May 12, 20263,200.003,261.003,179.003,179.003,179.00-1.55%261,900
May 11, 20263,250.003,291.003,216.003,229.003,229.00-2.36%291,500
May 8, 20263,369.003,399.003,218.003,307.003,307.00-1.61%386,800
May 7, 20263,328.003,427.003,328.003,361.003,361.00-1.03%598,600
May 1, 20263,350.003,514.003,340.003,396.003,396.001.95%953,600
Apr 30, 20263,232.003,363.003,210.003,331.003,331.003.51%596,600
Apr 28, 20263,088.003,220.003,088.003,218.003,218.004.31%687,100
Apr 27, 20263,180.003,180.003,041.003,085.003,085.00-8.54%1,098,100
Apr 24, 20263,432.003,434.003,346.003,373.003,373.00-1.11%357,000
Apr 23, 20263,422.003,440.003,390.003,411.003,411.00-0.87%319,200
Apr 22, 20263,500.003,522.003,430.003,441.003,441.00-3.32%446,300
Apr 21, 20263,553.003,617.003,553.003,559.003,559.001.14%469,600