Fujicco Co., Ltd. (TYO:2908)
Japan · Delayed Price · Currency is JPY 1,573.00
+2.00 (0.13%)
Aug 12, 2026, 3:30 PM JST
Fujicco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,553.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.77% | 49,200 |
| Aug 7, 2026 | 1,539.00 | 1,567.00 | 1,535.00 | 1,559.00 | 1,559.00 | 1.90% | 69,700 |
| Aug 6, 2026 | 1,520.00 | 1,536.00 | 1,517.00 | 1,530.00 | 1,530.00 | 1.32% | 49,500 |
| Aug 5, 2026 | 1,533.00 | 1,533.00 | 1,508.00 | 1,510.00 | 1,510.00 | -1.56% | 71,800 |
| Aug 4, 2026 | 1,552.00 | 1,566.00 | 1,528.00 | 1,534.00 | 1,534.00 | -1.79% | 71,900 |
| Aug 3, 2026 | 1,585.00 | 1,589.00 | 1,552.00 | 1,562.00 | 1,562.00 | -1.95% | 70,300 |
| Jul 31, 2026 | 1,580.00 | 1,633.00 | 1,558.00 | 1,593.00 | 1,593.00 | -0.38% | 123,700 |
| Jul 30, 2026 | 1,607.00 | 1,607.00 | 1,582.00 | 1,599.00 | 1,599.00 | -0.68% | 74,600 |
| Jul 29, 2026 | 1,586.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 1.77% | 148,900 |
| Jul 28, 2026 | 1,582.00 | 1,588.00 | 1,576.00 | 1,582.00 | 1,582.00 | 0.32% | 73,600 |
| Jul 27, 2026 | 1,558.00 | 1,577.00 | 1,558.00 | 1,577.00 | 1,577.00 | 1.81% | 62,700 |
| Jul 24, 2026 | 1,545.00 | 1,558.00 | 1,543.00 | 1,549.00 | 1,549.00 | -0.19% | 51,900 |
| Jul 23, 2026 | 1,554.00 | 1,554.00 | 1,543.00 | 1,552.00 | 1,552.00 | -0.13% | 35,200 |
| Jul 22, 2026 | 1,558.00 | 1,560.00 | 1,547.00 | 1,554.00 | 1,554.00 | -0.45% | 60,500 |
| Jul 21, 2026 | 1,566.00 | 1,575.00 | 1,557.00 | 1,561.00 | 1,561.00 | 0.06% | 76,400 |
| Jul 17, 2026 | 1,558.00 | 1,571.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 66,700 |
| Jul 16, 2026 | 1,567.00 | 1,572.00 | 1,548.00 | 1,550.00 | 1,550.00 | -0.70% | 66,700 |
| Jul 15, 2026 | 1,558.00 | 1,565.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.19% | 55,400 |
| Jul 14, 2026 | 1,568.00 | 1,574.00 | 1,556.00 | 1,558.00 | 1,558.00 | -0.06% | 56,800 |
| Jul 13, 2026 | 1,553.00 | 1,565.00 | 1,553.00 | 1,559.00 | 1,559.00 | 0.78% | 71,200 |
| Jul 10, 2026 | 1,550.00 | 1,553.00 | 1,544.00 | 1,547.00 | 1,547.00 | -0.26% | 55,600 |
| Jul 9, 2026 | 1,550.00 | 1,556.00 | 1,545.00 | 1,551.00 | 1,551.00 | 0.13% | 53,200 |
| Jul 8, 2026 | 1,545.00 | 1,558.00 | 1,544.00 | 1,549.00 | 1,549.00 | 0.58% | 72,700 |
| Jul 7, 2026 | 1,525.00 | 1,543.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.05% | 70,400 |
| Jul 6, 2026 | 1,515.00 | 1,528.00 | 1,515.00 | 1,524.00 | 1,524.00 | 0.59% | 29,800 |
| Jul 3, 2026 | 1,518.00 | 1,523.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.60% | 40,500 |
| Jul 2, 2026 | 1,505.00 | 1,518.00 | 1,503.00 | 1,506.00 | 1,506.00 | 0.80% | 58,000 |
| Jul 1, 2026 | 1,496.00 | 1,501.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.13% | 61,700 |
| Jun 30, 2026 | 1,519.00 | 1,524.00 | 1,494.00 | 1,496.00 | 1,496.00 | -1.51% | 105,000 |
| Jun 29, 2026 | 1,512.00 | 1,529.00 | 1,512.00 | 1,519.00 | 1,519.00 | 0.73% | 72,000 |
| Jun 26, 2026 | 1,505.00 | 1,515.00 | 1,494.00 | 1,508.00 | 1,508.00 | 0.67% | 41,900 |
| Jun 25, 2026 | 1,507.00 | 1,509.00 | 1,491.00 | 1,498.00 | 1,498.00 | -0.47% | 55,400 |
| Jun 24, 2026 | 1,497.00 | 1,509.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.53% | 77,500 |
| Jun 23, 2026 | 1,489.00 | 1,499.00 | 1,487.00 | 1,497.00 | 1,497.00 | 0.47% | 88,400 |
| Jun 22, 2026 | 1,498.00 | 1,501.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.53% | 89,700 |
| Jun 19, 2026 | 1,490.00 | 1,498.00 | 1,488.00 | 1,498.00 | 1,498.00 | 0.40% | 70,800 |
| Jun 18, 2026 | 1,487.00 | 1,492.00 | 1,482.00 | 1,492.00 | 1,492.00 | 0.40% | 51,500 |
| Jun 17, 2026 | 1,506.00 | 1,512.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.54% | 51,000 |
| Jun 16, 2026 | 1,501.00 | 1,504.00 | 1,487.00 | 1,494.00 | 1,494.00 | -0.66% | 77,900 |
| Jun 15, 2026 | 1,525.00 | 1,526.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.99% | 67,700 |
| Jun 12, 2026 | 1,515.00 | 1,524.00 | 1,511.00 | 1,519.00 | 1,519.00 | 0.40% | 66,800 |
| Jun 11, 2026 | 1,509.00 | 1,515.00 | 1,500.00 | 1,513.00 | 1,513.00 | 0.46% | 63,100 |
| Jun 10, 2026 | 1,489.00 | 1,506.00 | 1,487.00 | 1,506.00 | 1,506.00 | 1.55% | 84,100 |
| Jun 9, 2026 | 1,481.00 | 1,492.00 | 1,477.00 | 1,483.00 | 1,483.00 | 0.27% | 53,900 |
| Jun 8, 2026 | 1,480.00 | 1,497.00 | 1,477.00 | 1,479.00 | 1,479.00 | -0.54% | 66,200 |
| Jun 5, 2026 | 1,480.00 | 1,491.00 | 1,473.00 | 1,487.00 | 1,487.00 | 1.16% | 44,000 |
| Jun 4, 2026 | 1,478.00 | 1,479.00 | 1,468.00 | 1,470.00 | 1,470.00 | -0.74% | 35,000 |
| Jun 3, 2026 | 1,460.00 | 1,481.00 | 1,455.00 | 1,481.00 | 1,481.00 | 0.82% | 77,600 |
| Jun 2, 2026 | 1,465.00 | 1,471.00 | 1,455.00 | 1,469.00 | 1,469.00 | -0.20% | 102,300 |
| Jun 1, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,472.00 | 1,472.00 | -1.80% | 92,200 |