Fujio Food Group Inc. (TYO:2752)
Japan · Delayed Price · Currency is JPY 1,120.00
+5.00 (0.45%)
Aug 14, 2026, 3:30 PM JST
Fujio Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,116.00 | 1,126.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.45% | 121,700 |
| Aug 13, 2026 | 1,093.00 | 1,120.00 | 1,093.00 | 1,115.00 | 1,115.00 | 2.01% | 137,100 |
| Aug 12, 2026 | 1,079.00 | 1,099.00 | 1,072.00 | 1,093.00 | 1,093.00 | -1.09% | 234,500 |
| Aug 10, 2026 | 1,092.00 | 1,109.00 | 1,087.00 | 1,105.00 | 1,105.00 | 1.47% | 106,800 |
| Aug 7, 2026 | 1,078.00 | 1,096.00 | 1,076.00 | 1,089.00 | 1,089.00 | 1.30% | 181,400 |
| Aug 6, 2026 | 1,086.00 | 1,087.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.65% | 282,500 |
| Aug 5, 2026 | 1,085.00 | 1,088.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 91,800 |
| Aug 4, 2026 | 1,103.00 | 1,103.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.63% | 166,400 |
| Aug 3, 2026 | 1,135.00 | 1,138.00 | 1,100.00 | 1,103.00 | 1,103.00 | -2.65% | 173,200 |
| Jul 31, 2026 | 1,145.00 | 1,145.00 | 1,131.00 | 1,133.00 | 1,133.00 | -4.63% | 199,400 |
| Jul 30, 2026 | 1,135.00 | 1,188.00 | 1,126.00 | 1,188.00 | 1,188.00 | 4.76% | 381,000 |
| Jul 29, 2026 | 1,125.00 | 1,146.00 | 1,121.00 | 1,134.00 | 1,134.00 | 0.98% | 184,600 |
| Jul 28, 2026 | 1,123.00 | 1,126.00 | 1,117.00 | 1,123.00 | 1,123.00 | 0.63% | 68,700 |
| Jul 27, 2026 | 1,103.00 | 1,122.00 | 1,103.00 | 1,116.00 | 1,116.00 | 1.73% | 113,300 |
| Jul 24, 2026 | 1,088.00 | 1,100.00 | 1,087.00 | 1,097.00 | 1,097.00 | 0.83% | 69,300 |
| Jul 23, 2026 | 1,088.00 | 1,096.00 | 1,084.00 | 1,088.00 | 1,088.00 | - | 82,200 |
| Jul 22, 2026 | 1,092.00 | 1,094.00 | 1,086.00 | 1,088.00 | 1,088.00 | -0.64% | 114,800 |
| Jul 21, 2026 | 1,110.00 | 1,114.00 | 1,093.00 | 1,095.00 | 1,095.00 | -1.35% | 96,800 |
| Jul 17, 2026 | 1,101.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.19% | 97,000 |
| Jul 16, 2026 | 1,099.00 | 1,106.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.27% | 70,000 |
| Jul 15, 2026 | 1,097.00 | 1,099.00 | 1,092.00 | 1,094.00 | 1,094.00 | 0.09% | 67,400 |
| Jul 14, 2026 | 1,094.00 | 1,102.00 | 1,090.00 | 1,093.00 | 1,093.00 | 0.64% | 76,600 |
| Jul 13, 2026 | 1,087.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | 91,800 |
| Jul 10, 2026 | 1,098.00 | 1,099.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.64% | 95,800 |
| Jul 9, 2026 | 1,106.00 | 1,107.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.64% | 83,500 |
| Jul 8, 2026 | 1,101.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 131,900 |
| Jul 7, 2026 | 1,094.00 | 1,103.00 | 1,093.00 | 1,099.00 | 1,099.00 | 0.73% | 97,300 |
| Jul 6, 2026 | 1,087.00 | 1,097.00 | 1,086.00 | 1,091.00 | 1,091.00 | 1.11% | 83,600 |
| Jul 3, 2026 | 1,089.00 | 1,098.00 | 1,078.00 | 1,079.00 | 1,079.00 | 0.19% | 117,000 |
| Jul 2, 2026 | 1,085.00 | 1,106.00 | 1,076.00 | 1,077.00 | 1,077.00 | - | 151,300 |
| Jul 1, 2026 | 1,099.00 | 1,099.00 | 1,076.00 | 1,077.00 | 1,077.00 | -2.80% | 206,500 |
| Jun 30, 2026 | 1,101.00 | 1,116.00 | 1,099.00 | 1,108.00 | 1,108.00 | 0.54% | 125,800 |
| Jun 29, 2026 | 1,098.00 | 1,109.00 | 1,095.00 | 1,102.00 | 1,102.00 | -4.84% | 405,900 |
| Jun 26, 2026 | 1,161.00 | 1,163.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.34% | 231,700 |
| Jun 25, 2026 | 1,166.00 | 1,168.00 | 1,162.00 | 1,162.00 | 1,162.00 | - | 107,800 |
| Jun 24, 2026 | 1,164.00 | 1,164.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.17% | 66,300 |
| Jun 23, 2026 | 1,169.00 | 1,170.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.51% | 65,400 |
| Jun 22, 2026 | 1,171.00 | 1,171.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.17% | 49,400 |
| Jun 19, 2026 | 1,167.00 | 1,172.00 | 1,165.00 | 1,172.00 | 1,172.00 | 0.43% | 65,800 |
| Jun 18, 2026 | 1,171.00 | 1,172.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.26% | 64,800 |
| Jun 17, 2026 | 1,170.00 | 1,176.00 | 1,169.00 | 1,170.00 | 1,170.00 | - | 103,800 |
| Jun 16, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.26% | 61,500 |
| Jun 15, 2026 | 1,176.00 | 1,177.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 77,600 |
| Jun 12, 2026 | 1,177.00 | 1,179.00 | 1,171.00 | 1,175.00 | 1,175.00 | - | 108,000 |
| Jun 11, 2026 | 1,175.00 | 1,180.00 | 1,167.00 | 1,175.00 | 1,175.00 | 0.69% | 167,800 |
| Jun 10, 2026 | 1,163.00 | 1,173.00 | 1,160.00 | 1,167.00 | 1,167.00 | 0.52% | 163,600 |
| Jun 9, 2026 | 1,160.00 | 1,162.00 | 1,155.00 | 1,161.00 | 1,161.00 | 0.17% | 86,700 |
| Jun 8, 2026 | 1,153.00 | 1,159.00 | 1,151.00 | 1,159.00 | 1,159.00 | 0.43% | 104,400 |
| Jun 5, 2026 | 1,151.00 | 1,159.00 | 1,146.00 | 1,154.00 | 1,154.00 | 0.35% | 82,700 |
| Jun 4, 2026 | 1,150.00 | 1,153.00 | 1,144.00 | 1,150.00 | 1,150.00 | - | 74,300 |