Skip to main content
logo
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
4,546.00
+15.00 (0.33%)
Aug 14, 2026, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,516.004,655.004,501.004,546.004,546.000.33%311,400
Aug 13, 20264,433.004,558.004,410.004,531.004,531.002.07%508,500
Aug 12, 20264,468.004,480.004,388.004,439.004,439.00-0.40%362,700
Aug 10, 20264,526.004,591.004,403.004,457.004,457.008.55%1,028,200
Aug 7, 20264,020.004,135.003,985.004,106.004,106.001.76%301,200
Aug 6, 20263,946.004,035.003,903.004,035.004,035.003.89%383,000
Aug 5, 20263,811.003,884.003,782.003,884.003,884.000.13%288,600
Aug 4, 20263,975.003,975.003,851.003,879.003,879.00-0.92%328,800
Aug 3, 20263,979.004,004.003,847.003,915.003,915.00-1.24%244,900
Jul 31, 20264,030.004,049.003,907.003,964.003,964.00-4.20%239,500
Jul 30, 20264,164.004,172.004,066.004,138.004,138.00-0.86%276,700
Jul 29, 20263,953.004,212.003,926.004,174.004,174.004.77%386,700
Jul 28, 20263,947.004,000.003,900.003,984.003,984.001.74%253,200
Jul 27, 20263,885.003,934.003,856.003,916.003,916.002.11%160,600
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