Fujicco Co., Ltd. (TYO:2908)
Japan · Delayed Price · Currency is JPY 1,600.00
+15.00 (0.95%)
Apr 1, 2026, 3:30 PM JST
Fujicco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,586.00 | 1,594.00 | 1,584.00 | 1,585.00 | 1,585.00 | 0.19% | 37,500 |
| Mar 30, 2026 | 1,573.00 | 1,583.00 | 1,561.00 | 1,582.00 | 1,582.00 | -1.86% | 80,100 |
| Mar 27, 2026 | 1,612.00 | 1,615.00 | 1,607.00 | 1,612.00 | 1,589.00 | 0.12% | 100,200 |
| Mar 26, 2026 | 1,600.00 | 1,610.00 | 1,599.00 | 1,610.00 | 1,587.03 | 0.56% | 48,600 |
| Mar 25, 2026 | 1,599.00 | 1,607.00 | 1,595.00 | 1,601.00 | 1,578.16 | 1.01% | 40,100 |
| Mar 24, 2026 | 1,581.00 | 1,595.00 | 1,581.00 | 1,585.00 | 1,562.39 | 0.32% | 48,800 |
| Mar 23, 2026 | 1,581.00 | 1,586.00 | 1,575.00 | 1,580.00 | 1,557.46 | -0.06% | 61,800 |
| Mar 19, 2026 | 1,595.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,558.44 | -1.37% | 59,200 |
| Mar 18, 2026 | 1,592.00 | 1,603.00 | 1,590.00 | 1,603.00 | 1,580.13 | 1.07% | 30,800 |
| Mar 17, 2026 | 1,577.00 | 1,593.00 | 1,577.00 | 1,586.00 | 1,563.37 | 0.63% | 33,200 |
| Mar 16, 2026 | 1,576.00 | 1,584.00 | 1,573.00 | 1,576.00 | 1,553.51 | -0.06% | 48,500 |
| Mar 13, 2026 | 1,578.00 | 1,588.00 | 1,574.00 | 1,577.00 | 1,554.50 | -0.32% | 67,400 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,582.00 | 1,559.43 | -1.13% | 72,900 |
| Mar 11, 2026 | 1,603.00 | 1,609.00 | 1,600.00 | 1,600.00 | 1,577.17 | -0.19% | 34,100 |
| Mar 10, 2026 | 1,600.00 | 1,606.00 | 1,595.00 | 1,603.00 | 1,580.13 | 0.19% | 48,200 |
| Mar 9, 2026 | 1,589.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,577.17 | 0.57% | 92,100 |
| Mar 6, 2026 | 1,601.00 | 1,601.00 | 1,588.00 | 1,591.00 | 1,568.30 | -1.06% | 73,800 |
| Mar 5, 2026 | 1,605.00 | 1,622.00 | 1,601.00 | 1,608.00 | 1,585.06 | 1.32% | 47,100 |
| Mar 4, 2026 | 1,605.00 | 1,607.00 | 1,585.00 | 1,587.00 | 1,564.36 | -1.49% | 119,200 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,611.00 | 1,611.00 | 1,588.01 | -1.29% | 61,900 |
| Mar 2, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,632.00 | 1,608.71 | -0.79% | 49,800 |
| Feb 27, 2026 | 1,642.00 | 1,646.00 | 1,632.00 | 1,645.00 | 1,621.53 | 0.73% | 37,800 |
| Feb 26, 2026 | 1,647.00 | 1,653.00 | 1,633.00 | 1,633.00 | 1,609.70 | -1.03% | 48,300 |
| Feb 25, 2026 | 1,652.00 | 1,654.00 | 1,646.00 | 1,650.00 | 1,626.46 | 0.36% | 57,400 |
| Feb 24, 2026 | 1,629.00 | 1,650.00 | 1,626.00 | 1,644.00 | 1,620.54 | 1.29% | 67,000 |
| Feb 20, 2026 | 1,627.00 | 1,627.00 | 1,616.00 | 1,623.00 | 1,599.84 | -0.25% | 33,700 |
| Feb 19, 2026 | 1,620.00 | 1,628.00 | 1,612.00 | 1,627.00 | 1,603.79 | 0.31% | 60,900 |
| Feb 18, 2026 | 1,633.00 | 1,633.00 | 1,622.00 | 1,622.00 | 1,598.86 | -0.25% | 29,700 |
| Feb 17, 2026 | 1,638.00 | 1,638.00 | 1,624.00 | 1,626.00 | 1,602.80 | -0.55% | 41,700 |
| Feb 16, 2026 | 1,630.00 | 1,639.00 | 1,625.00 | 1,635.00 | 1,611.67 | 0.49% | 47,400 |
| Feb 13, 2026 | 1,630.00 | 1,633.00 | 1,621.00 | 1,627.00 | 1,603.79 | -0.25% | 36,600 |
| Feb 12, 2026 | 1,625.00 | 1,636.00 | 1,624.00 | 1,631.00 | 1,607.73 | 0.74% | 56,300 |
| Feb 10, 2026 | 1,618.00 | 1,626.00 | 1,615.00 | 1,619.00 | 1,595.90 | 0.25% | 42,100 |
| Feb 9, 2026 | 1,619.00 | 1,623.00 | 1,611.00 | 1,615.00 | 1,591.96 | 0.37% | 50,500 |
| Feb 6, 2026 | 1,612.00 | 1,612.00 | 1,604.00 | 1,609.00 | 1,586.04 | -0.12% | 36,700 |
| Feb 5, 2026 | 1,618.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,588.01 | 0.25% | 50,300 |
| Feb 4, 2026 | 1,600.00 | 1,611.00 | 1,599.00 | 1,607.00 | 1,584.07 | 0.37% | 40,600 |
| Feb 3, 2026 | 1,612.00 | 1,612.00 | 1,597.00 | 1,601.00 | 1,578.16 | 0.06% | 49,200 |
| Feb 2, 2026 | 1,614.00 | 1,618.00 | 1,596.00 | 1,600.00 | 1,577.17 | -0.87% | 65,400 |
| Jan 30, 2026 | 1,594.00 | 1,620.00 | 1,590.00 | 1,614.00 | 1,590.97 | 1.51% | 61,600 |
| Jan 29, 2026 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,567.31 | -0.25% | 50,000 |
| Jan 28, 2026 | 1,605.00 | 1,605.00 | 1,593.00 | 1,594.00 | 1,571.26 | -0.69% | 77,400 |
| Jan 27, 2026 | 1,614.00 | 1,616.00 | 1,605.00 | 1,605.00 | 1,582.10 | -0.56% | 45,400 |
| Jan 26, 2026 | 1,616.00 | 1,619.00 | 1,604.00 | 1,614.00 | 1,590.97 | -0.25% | 63,600 |
| Jan 23, 2026 | 1,624.00 | 1,624.00 | 1,612.00 | 1,618.00 | 1,594.91 | -0.12% | 41,000 |
| Jan 22, 2026 | 1,613.00 | 1,625.00 | 1,611.00 | 1,620.00 | 1,596.89 | 0.19% | 46,700 |
| Jan 21, 2026 | 1,623.00 | 1,623.00 | 1,606.00 | 1,617.00 | 1,593.93 | -0.61% | 76,400 |
| Jan 20, 2026 | 1,620.00 | 1,628.00 | 1,615.00 | 1,627.00 | 1,603.79 | 0.74% | 45,400 |
| Jan 19, 2026 | 1,619.00 | 1,624.00 | 1,615.00 | 1,615.00 | 1,591.96 | -0.19% | 50,400 |
| Jan 16, 2026 | 1,606.00 | 1,618.00 | 1,603.00 | 1,618.00 | 1,594.91 | 0.50% | 45,100 |