Fujio Food Group Inc. (TYO:2752)
Japan · Delayed Price · Currency is JPY 1,170.00
-3.00 (-0.26%)
Jun 16, 2026, 1:59 PM JST
Fujio Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,143.00 | 1,152.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.79% | 136,800 |
| Jun 2, 2026 | 1,142.00 | 1,146.00 | 1,138.00 | 1,141.00 | 1,141.00 | - | 92,900 |
| Jun 1, 2026 | 1,144.00 | 1,146.00 | 1,132.00 | 1,141.00 | 1,141.00 | 0.09% | 111,600 |
| May 29, 2026 | 1,144.00 | 1,147.00 | 1,137.00 | 1,140.00 | 1,140.00 | - | 140,700 |
| May 28, 2026 | 1,134.00 | 1,140.00 | 1,128.00 | 1,140.00 | 1,140.00 | 0.97% | 104,200 |
| May 27, 2026 | 1,125.00 | 1,130.00 | 1,122.00 | 1,129.00 | 1,129.00 | 0.09% | 80,500 |
| May 26, 2026 | 1,135.00 | 1,135.00 | 1,126.00 | 1,128.00 | 1,128.00 | -0.62% | 63,100 |
| May 25, 2026 | 1,139.00 | 1,140.00 | 1,127.00 | 1,135.00 | 1,135.00 | -0.09% | 93,500 |
| 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 |