Fujio Food Group Inc. (TYO:2752)
Japan · Delayed Price · Currency is JPY 1,128.00
-7.00 (-0.62%)
May 26, 2026, 3:30 PM JST
Fujio Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,125.00 | 1,137.00 | 1,124.00 | 1,136.00 | 1,136.00 | 0.98% | 81,700 |
| May 21, 2026 | 1,121.00 | 1,128.00 | 1,121.00 | 1,125.00 | 1,125.00 | 0.36% | 42,700 |
| May 20, 2026 | 1,131.00 | 1,132.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.44% | 80,000 |
| May 19, 2026 | 1,121.00 | 1,132.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.45% | 137,500 |
| May 18, 2026 | 1,111.00 | 1,124.00 | 1,109.00 | 1,121.00 | 1,121.00 | 1.91% | 191,800 |
| May 15, 2026 | 1,101.00 | 1,102.00 | 1,094.00 | 1,100.00 | 1,100.00 | -0.09% | 73,600 |
| May 14, 2026 | 1,103.00 | 1,105.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.18% | 46,500 |
| May 13, 2026 | 1,102.00 | 1,104.00 | 1,098.00 | 1,103.00 | 1,103.00 | 0.27% | 44,400 |
| May 12, 2026 | 1,099.00 | 1,100.00 | 1,097.00 | 1,100.00 | 1,100.00 | 0.09% | 29,600 |
| May 11, 2026 | 1,088.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,099.00 | 1.01% | 61,100 |
| May 8, 2026 | 1,090.00 | 1,093.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | 60,000 |
| May 7, 2026 | 1,096.00 | 1,098.00 | 1,087.00 | 1,088.00 | 1,088.00 | -0.64% | 74,000 |
| May 1, 2026 | 1,098.00 | 1,101.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.18% | 55,400 |
| Apr 30, 2026 | 1,108.00 | 1,108.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.99% | 74,900 |
| Apr 28, 2026 | 1,095.00 | 1,108.00 | 1,088.00 | 1,108.00 | 1,108.00 | 1.65% | 92,700 |
| Apr 27, 2026 | 1,082.00 | 1,095.00 | 1,082.00 | 1,090.00 | 1,090.00 | 0.83% | 50,500 |
| Apr 24, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.37% | 39,200 |
| Apr 23, 2026 | 1,091.00 | 1,093.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.73% | 67,200 |
| Apr 22, 2026 | 1,100.00 | 1,101.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.64% | 61,600 |
| Apr 21, 2026 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 48,100 |
| Apr 20, 2026 | 1,100.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.91% | 58,400 |
| Apr 17, 2026 | 1,094.00 | 1,099.00 | 1,094.00 | 1,095.00 | 1,095.00 | 0.09% | 34,700 |
| Apr 16, 2026 | 1,099.00 | 1,102.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.36% | 57,900 |
| Apr 15, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,098.00 | 1.39% | 57,500 |
| 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 |