Fujio Food Group Inc. (TYO:2752)
Japan · Delayed Price · Currency is JPY 1,155.00
-8.00 (-0.69%)
Nov 4, 2026, 3:30 PM JST
Fujio Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,157.00 | 1,164.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.69% | 134,900 |
| Nov 2, 2026 | 1,160.00 | 1,163.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.69% | 201,000 |
| Oct 30, 2026 | 1,161.00 | 1,167.00 | 1,149.00 | 1,155.00 | 1,155.00 | 1.14% | 205,800 |
| Oct 29, 2026 | 1,150.00 | 1,155.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.44% | 599,100 |
| Oct 28, 2026 | 1,161.00 | 1,165.00 | 1,145.00 | 1,147.00 | 1,147.00 | -1.21% | 88,000 |
| Oct 27, 2026 | 1,170.00 | 1,173.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.68% | 48,400 |
| Oct 26, 2026 | 1,175.00 | 1,178.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.43% | 64,900 |
| Oct 23, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,174.00 | 1,174.00 | 0.26% | 127,100 |
| Oct 22, 2026 | 1,170.00 | 1,173.00 | 1,169.00 | 1,171.00 | 1,171.00 | 0.09% | 34,800 |
| Oct 21, 2026 | 1,173.00 | 1,177.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 70,300 |
| Oct 20, 2026 | 1,174.00 | 1,176.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.34% | 61,400 |
| Oct 19, 2026 | 1,174.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.26% | 62,800 |
| Oct 16, 2026 | 1,162.00 | 1,166.00 | 1,157.00 | 1,163.00 | 1,163.00 | - | 58,900 |
| Oct 15, 2026 | 1,163.00 | 1,169.00 | 1,162.00 | 1,163.00 | 1,163.00 | - | 55,500 |
| Oct 14, 2026 | 1,170.00 | 1,173.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.51% | 61,800 |
| Oct 13, 2026 | 1,156.00 | 1,173.00 | 1,156.00 | 1,169.00 | 1,169.00 | 1.48% | 105,200 |
| Oct 9, 2026 | 1,146.00 | 1,155.00 | 1,145.00 | 1,152.00 | 1,152.00 | 0.61% | 57,000 |
| Oct 8, 2026 | 1,144.00 | 1,148.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.26% | 54,700 |
| Oct 7, 2026 | 1,149.00 | 1,153.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.35% | 48,900 |
| Oct 6, 2026 | 1,151.00 | 1,160.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.17% | 53,700 |
| Oct 5, 2026 | 1,149.00 | 1,154.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.09% | 62,700 |
| Oct 2, 2026 | 1,159.00 | 1,159.00 | 1,148.00 | 1,149.00 | 1,149.00 | -1.37% | 73,600 |
| Oct 1, 2026 | 1,156.00 | 1,166.00 | 1,152.00 | 1,165.00 | 1,165.00 | 0.17% | 71,600 |
| Sep 30, 2026 | 1,156.00 | 1,163.00 | 1,153.00 | 1,163.00 | 1,163.00 | 1.04% | 82,900 |
| Sep 29, 2026 | 1,151.00 | 1,158.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.35% | 80,300 |
| Sep 28, 2026 | 1,170.00 | 1,172.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.45% | 119,300 |
| Sep 25, 2026 | 1,168.00 | 1,174.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.43% | 81,800 |
| Sep 24, 2026 | 1,166.00 | 1,168.00 | 1,162.00 | 1,167.00 | 1,167.00 | 0.09% | 67,000 |
| Sep 18, 2026 | 1,152.00 | 1,167.00 | 1,152.00 | 1,166.00 | 1,166.00 | 1.13% | 98,200 |
| Sep 17, 2026 | 1,146.00 | 1,158.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.61% | 67,700 |
| Sep 16, 2026 | 1,146.00 | 1,152.00 | 1,145.00 | 1,146.00 | 1,146.00 | - | 46,500 |
| Sep 15, 2026 | 1,153.00 | 1,156.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.52% | 55,200 |
| Sep 14, 2026 | 1,153.00 | 1,157.00 | 1,147.00 | 1,152.00 | 1,152.00 | 0.35% | 57,100 |
| Sep 11, 2026 | 1,148.00 | 1,154.00 | 1,145.00 | 1,148.00 | 1,148.00 | -0.09% | 82,000 |
| Sep 10, 2026 | 1,152.00 | 1,155.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.09% | 56,100 |
| Sep 9, 2026 | 1,155.00 | 1,158.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.43% | 61,800 |
| Sep 8, 2026 | 1,147.00 | 1,155.00 | 1,144.00 | 1,155.00 | 1,155.00 | 0.87% | 66,000 |
| Sep 7, 2026 | 1,144.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.43% | 76,000 |
| Sep 4, 2026 | 1,141.00 | 1,160.00 | 1,139.00 | 1,150.00 | 1,150.00 | 0.61% | 113,700 |
| Sep 3, 2026 | 1,148.00 | 1,157.00 | 1,142.00 | 1,143.00 | 1,143.00 | -0.26% | 89,700 |
| Sep 2, 2026 | 1,152.00 | 1,155.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.43% | 78,100 |
| Sep 1, 2026 | 1,155.00 | 1,158.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.52% | 70,500 |
| Aug 31, 2026 | 1,152.00 | 1,158.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.96% | 98,700 |
| Aug 28, 2026 | 1,141.00 | 1,150.00 | 1,137.00 | 1,146.00 | 1,146.00 | 0.44% | 81,300 |
| Aug 27, 2026 | 1,148.00 | 1,148.00 | 1,136.00 | 1,141.00 | 1,141.00 | -0.17% | 73,400 |
| Aug 26, 2026 | 1,141.00 | 1,149.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.17% | 68,900 |
| Aug 25, 2026 | 1,148.00 | 1,151.00 | 1,142.00 | 1,145.00 | 1,145.00 | 0.09% | 96,600 |
| Aug 24, 2026 | 1,128.00 | 1,144.00 | 1,126.00 | 1,144.00 | 1,144.00 | 1.78% | 74,800 |
| Aug 21, 2026 | 1,119.00 | 1,127.00 | 1,119.00 | 1,124.00 | 1,124.00 | 0.45% | 64,300 |
| Aug 20, 2026 | 1,131.00 | 1,134.00 | 1,116.00 | 1,119.00 | 1,119.00 | -1.06% | 89,800 |