Fuji Oil Co., Ltd. (TYO:2607)
Japan · Delayed Price · Currency is JPY 4,516.00
-110.00 (-2.38%)
Sep 4, 2026, 3:30 PM JST
Fuji Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,556.00 | 4,575.00 | 4,468.00 | 4,516.00 | 4,516.00 | -2.38% | 300,600 |
| Sep 3, 2026 | 4,729.00 | 4,729.00 | 4,621.00 | 4,626.00 | 4,626.00 | -0.71% | 212,800 |
| Sep 2, 2026 | 4,666.00 | 4,760.00 | 4,654.00 | 4,659.00 | 4,659.00 | -1.50% | 550,400 |
| Sep 1, 2026 | 4,610.00 | 4,730.00 | 4,610.00 | 4,730.00 | 4,730.00 | 2.38% | 323,800 |
| Aug 31, 2026 | 4,602.00 | 4,641.00 | 4,589.00 | 4,620.00 | 4,620.00 | 0.52% | 276,000 |
| Aug 28, 2026 | 4,541.00 | 4,649.00 | 4,541.00 | 4,596.00 | 4,596.00 | 0.90% | 303,700 |
| Aug 27, 2026 | 4,565.00 | 4,608.00 | 4,543.00 | 4,555.00 | 4,555.00 | -0.15% | 123,300 |
| Aug 26, 2026 | 4,623.00 | 4,649.00 | 4,551.00 | 4,562.00 | 4,562.00 | -1.32% | 185,600 |
| Aug 25, 2026 | 4,613.00 | 4,631.00 | 4,580.00 | 4,623.00 | 4,623.00 | 1.07% | 194,800 |
| Aug 24, 2026 | 4,612.00 | 4,627.00 | 4,541.00 | 4,574.00 | 4,574.00 | -0.82% | 258,000 |
| Aug 21, 2026 | 4,558.00 | 4,698.00 | 4,558.00 | 4,612.00 | 4,612.00 | 2.76% | 517,800 |
| Aug 20, 2026 | 4,527.00 | 4,579.00 | 4,460.00 | 4,488.00 | 4,488.00 | 0.70% | 231,400 |
| Aug 19, 2026 | 4,488.00 | 4,537.00 | 4,439.00 | 4,457.00 | 4,457.00 | -0.60% | 201,700 |
| Aug 18, 2026 | 4,440.00 | 4,518.00 | 4,425.00 | 4,484.00 | 4,484.00 | - | 229,200 |
| Aug 17, 2026 | 4,538.00 | 4,538.00 | 4,445.00 | 4,484.00 | 4,484.00 | -1.36% | 234,200 |
| Aug 14, 2026 | 4,516.00 | 4,655.00 | 4,501.00 | 4,546.00 | 4,546.00 | 0.33% | 311,400 |
| Aug 13, 2026 | 4,433.00 | 4,558.00 | 4,410.00 | 4,531.00 | 4,531.00 | 2.07% | 508,500 |
| Aug 12, 2026 | 4,468.00 | 4,480.00 | 4,388.00 | 4,439.00 | 4,439.00 | -0.40% | 362,700 |
| Aug 10, 2026 | 4,526.00 | 4,591.00 | 4,403.00 | 4,457.00 | 4,457.00 | 8.55% | 1,028,200 |
| Aug 7, 2026 | 4,020.00 | 4,135.00 | 3,985.00 | 4,106.00 | 4,106.00 | 1.76% | 301,200 |
| Aug 6, 2026 | 3,946.00 | 4,035.00 | 3,903.00 | 4,035.00 | 4,035.00 | 3.89% | 383,000 |
| Aug 5, 2026 | 3,811.00 | 3,884.00 | 3,782.00 | 3,884.00 | 3,884.00 | 0.13% | 288,600 |
| Aug 4, 2026 | 3,975.00 | 3,975.00 | 3,851.00 | 3,879.00 | 3,879.00 | -0.92% | 328,800 |
| Aug 3, 2026 | 3,979.00 | 4,004.00 | 3,847.00 | 3,915.00 | 3,915.00 | -1.24% | 244,900 |
| Jul 31, 2026 | 4,030.00 | 4,049.00 | 3,907.00 | 3,964.00 | 3,964.00 | -4.20% | 239,500 |
| Jul 30, 2026 | 4,164.00 | 4,172.00 | 4,066.00 | 4,138.00 | 4,138.00 | -0.86% | 276,700 |
| Jul 29, 2026 | 3,953.00 | 4,212.00 | 3,926.00 | 4,174.00 | 4,174.00 | 4.77% | 386,700 |
| Jul 28, 2026 | 3,947.00 | 4,000.00 | 3,900.00 | 3,984.00 | 3,984.00 | 1.74% | 253,200 |
| Jul 27, 2026 | 3,885.00 | 3,934.00 | 3,856.00 | 3,916.00 | 3,916.00 | 2.11% | 160,600 |
| Jul 24, 2026 | 3,790.00 | 3,839.00 | 3,760.00 | 3,835.00 | 3,835.00 | 0.26% | 135,100 |
| Jul 23, 2026 | 3,850.00 | 3,885.00 | 3,783.00 | 3,825.00 | 3,825.00 | -1.57% | 264,800 |
| Jul 22, 2026 | 3,880.00 | 3,889.00 | 3,833.00 | 3,886.00 | 3,886.00 | -0.51% | 182,000 |
| Jul 21, 2026 | 3,976.00 | 4,018.00 | 3,882.00 | 3,906.00 | 3,906.00 | -1.14% | 302,700 |
| Jul 17, 2026 | 3,936.00 | 3,974.00 | 3,919.00 | 3,951.00 | 3,951.00 | 0.20% | 174,700 |
| Jul 16, 2026 | 4,001.00 | 4,052.00 | 3,925.00 | 3,943.00 | 3,943.00 | -1.40% | 169,600 |
| Jul 15, 2026 | 4,000.00 | 4,024.00 | 3,925.00 | 3,999.00 | 3,999.00 | 0.35% | 527,500 |
| Jul 14, 2026 | 3,960.00 | 4,017.00 | 3,934.00 | 3,985.00 | 3,985.00 | 1.27% | 168,200 |
| Jul 13, 2026 | 4,000.00 | 4,011.00 | 3,918.00 | 3,935.00 | 3,935.00 | -1.28% | 226,100 |
| Jul 10, 2026 | 4,065.00 | 4,065.00 | 3,953.00 | 3,986.00 | 3,986.00 | -2.69% | 312,800 |
| Jul 9, 2026 | 4,134.00 | 4,172.00 | 4,049.00 | 4,096.00 | 4,096.00 | -1.85% | 254,400 |
| Jul 8, 2026 | 4,100.00 | 4,185.00 | 4,081.00 | 4,173.00 | 4,173.00 | 1.31% | 218,100 |
| Jul 7, 2026 | 4,112.00 | 4,148.00 | 4,081.00 | 4,119.00 | 4,119.00 | 0.56% | 207,100 |
| Jul 6, 2026 | 4,091.00 | 4,096.00 | 4,031.00 | 4,096.00 | 4,096.00 | 1.41% | 215,300 |
| Jul 3, 2026 | 4,050.00 | 4,087.00 | 3,987.00 | 4,039.00 | 4,039.00 | 2.18% | 284,200 |
| Jul 2, 2026 | 3,924.00 | 4,010.00 | 3,885.00 | 3,953.00 | 3,953.00 | 2.57% | 175,400 |
| Jul 1, 2026 | 3,929.00 | 3,969.00 | 3,835.00 | 3,854.00 | 3,854.00 | -2.63% | 319,500 |
| Jun 30, 2026 | 4,000.00 | 4,054.00 | 3,947.00 | 3,958.00 | 3,958.00 | -1.40% | 303,300 |
| Jun 29, 2026 | 3,991.00 | 4,054.00 | 3,963.00 | 4,014.00 | 4,014.00 | 1.47% | 411,800 |
| Jun 26, 2026 | 3,950.00 | 3,960.00 | 3,875.00 | 3,956.00 | 3,956.00 | 1.70% | 288,700 |
| Jun 25, 2026 | 3,867.00 | 3,927.00 | 3,813.00 | 3,890.00 | 3,890.00 | 0.99% | 315,300 |