Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,447.00
-49.00 (-1.40%)
May 26, 2026, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20263,554.003,573.003,483.003,519.003,519.00-0.31%385,200
Apr 17, 20263,597.003,617.003,511.003,530.003,530.00-1.86%493,100
Apr 16, 20263,587.003,613.003,570.003,597.003,597.00-0.77%329,200
Apr 15, 20263,582.003,646.003,580.003,625.003,625.001.12%395,900
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, 20263,514.003,619.003,514.003,602.003,602.00-0.69%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