Fujio Food Group Inc. (TYO:2752)
Japan · Delayed Price · Currency is JPY 1,099.00
+16.00 (1.48%)
Apr 15, 2026, 1:09 PM JST
Fujio Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,090.00 | 1,098.00 | 1,090.00 | 1,098.00 | - | 1.39% | 30,300 |
| Apr 14, 2026 | 1,099.00 | 1,104.00 | 1,081.00 | 1,083.00 | 1,083.00 | -1.37% | 99,900 |
| Apr 13, 2026 | 1,103.00 | 1,108.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.45% | 92,000 |
| Apr 10, 2026 | 1,106.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,103.00 | -0.27% | 71,600 |
| Apr 9, 2026 | 1,113.00 | 1,116.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.54% | 89,700 |
| Apr 8, 2026 | 1,111.00 | 1,113.00 | 1,107.00 | 1,112.00 | 1,112.00 | 0.27% | 106,300 |
| Apr 7, 2026 | 1,104.00 | 1,109.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.82% | 84,200 |
| Apr 6, 2026 | 1,101.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 72,400 |
| Apr 3, 2026 | 1,093.00 | 1,101.00 | 1,093.00 | 1,099.00 | 1,099.00 | 0.64% | 56,600 |
| Apr 2, 2026 | 1,097.00 | 1,101.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 157,300 |
| Apr 1, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,091.00 | 1,091.00 | 1.02% | 231,800 |
| Mar 31, 2026 | 1,096.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.19% | 266,200 |
| Mar 30, 2026 | 1,084.00 | 1,093.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.09% | 372,700 |
| Mar 27, 2026 | 1,090.00 | 1,094.00 | 1,086.00 | 1,094.00 | 1,094.00 | 0.83% | 241,300 |
| Mar 26, 2026 | 1,086.00 | 1,086.00 | 1,074.00 | 1,085.00 | 1,085.00 | 0.09% | 134,000 |
| Mar 25, 2026 | 1,085.00 | 1,087.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.28% | 102,000 |
| Mar 24, 2026 | 1,075.00 | 1,084.00 | 1,075.00 | 1,081.00 | 1,081.00 | 1.69% | 86,100 |
| Mar 23, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.03% | 144,400 |
| Mar 19, 2026 | 1,085.00 | 1,086.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.28% | 124,300 |
| Mar 18, 2026 | 1,083.00 | 1,088.00 | 1,083.00 | 1,088.00 | 1,088.00 | 0.28% | 58,400 |
| Mar 17, 2026 | 1,081.00 | 1,088.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1.02% | 85,500 |
| Mar 16, 2026 | 1,081.00 | 1,082.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.28% | 71,300 |
| Mar 13, 2026 | 1,076.00 | 1,083.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.55% | 85,100 |
| Mar 12, 2026 | 1,087.00 | 1,087.00 | 1,075.00 | 1,083.00 | 1,083.00 | -0.46% | 93,200 |
| Mar 11, 2026 | 1,084.00 | 1,088.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.46% | 88,000 |
| Mar 10, 2026 | 1,080.00 | 1,083.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.03% | 109,400 |
| Mar 9, 2026 | 1,064.00 | 1,079.00 | 1,060.00 | 1,072.00 | 1,072.00 | 0.28% | 165,000 |
| Mar 6, 2026 | 1,065.00 | 1,070.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.09% | 66,700 |
| Mar 5, 2026 | 1,071.00 | 1,081.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.28% | 109,500 |
| Mar 4, 2026 | 1,066.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,065.00 | -0.47% | 159,800 |
| Mar 3, 2026 | 1,075.00 | 1,076.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.83% | 123,200 |
| Mar 2, 2026 | 1,082.00 | 1,087.00 | 1,077.00 | 1,079.00 | 1,079.00 | -0.55% | 109,600 |
| Feb 27, 2026 | 1,079.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.93% | 116,600 |
| Feb 26, 2026 | 1,076.00 | 1,079.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.09% | 101,600 |
| Feb 25, 2026 | 1,067.00 | 1,077.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.94% | 137,300 |
| Feb 24, 2026 | 1,056.00 | 1,068.00 | 1,056.00 | 1,066.00 | 1,066.00 | 0.76% | 139,600 |
| Feb 20, 2026 | 1,060.00 | 1,061.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.28% | 144,700 |
| Feb 19, 2026 | 1,064.00 | 1,065.00 | 1,060.00 | 1,061.00 | 1,061.00 | - | 89,100 |
| Feb 18, 2026 | 1,060.00 | 1,064.00 | 1,060.00 | 1,061.00 | 1,061.00 | 0.38% | 84,400 |
| Feb 17, 2026 | 1,066.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.84% | 158,800 |
| Feb 16, 2026 | 1,074.00 | 1,078.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 163,900 |
| Feb 13, 2026 | 1,074.00 | 1,075.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.28% | 120,300 |
| Feb 12, 2026 | 1,070.00 | 1,077.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.47% | 158,000 |
| Feb 10, 2026 | 1,069.00 | 1,074.00 | 1,066.00 | 1,069.00 | 1,069.00 | - | 126,000 |
| Feb 9, 2026 | 1,075.00 | 1,078.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.19% | 119,900 |
| Feb 6, 2026 | 1,078.00 | 1,079.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.37% | 98,100 |
| Feb 5, 2026 | 1,084.00 | 1,087.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.56% | 137,700 |
| Feb 4, 2026 | 1,074.00 | 1,082.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.93% | 99,200 |
| Feb 3, 2026 | 1,071.00 | 1,077.00 | 1,068.00 | 1,071.00 | 1,071.00 | - | 130,800 |
| Feb 2, 2026 | 1,075.00 | 1,079.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 97,800 |