Fujicco Co., Ltd. (TYO:2908)
Japan · Delayed Price · Currency is JPY 1,602.00
-1.00 (-0.06%)
Oct 16, 2026, 3:30 PM JST
Fujicco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,601.00 | 1,607.00 | 1,596.00 | 1,602.00 | 1,602.00 | -0.06% | 46,600 |
| Oct 15, 2026 | 1,605.00 | 1,606.00 | 1,595.00 | 1,603.00 | 1,603.00 | 0.31% | 31,800 |
| Oct 14, 2026 | 1,606.00 | 1,608.00 | 1,594.00 | 1,598.00 | 1,598.00 | -0.44% | 44,600 |
| Oct 13, 2026 | 1,597.00 | 1,606.00 | 1,589.00 | 1,605.00 | 1,605.00 | 1.26% | 41,700 |
| Oct 9, 2026 | 1,577.00 | 1,597.00 | 1,571.00 | 1,585.00 | 1,585.00 | 1.15% | 53,300 |
| Oct 8, 2026 | 1,555.00 | 1,570.00 | 1,552.00 | 1,567.00 | 1,567.00 | 0.45% | 44,900 |
| Oct 7, 2026 | 1,553.00 | 1,561.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.26% | 59,500 |
| Oct 6, 2026 | 1,534.00 | 1,557.00 | 1,534.00 | 1,556.00 | 1,556.00 | 1.43% | 52,700 |
| Oct 5, 2026 | 1,544.00 | 1,544.00 | 1,531.00 | 1,534.00 | 1,534.00 | -0.71% | 59,700 |
| Oct 2, 2026 | 1,570.00 | 1,570.00 | 1,544.00 | 1,545.00 | 1,545.00 | -1.72% | 60,200 |
| Oct 1, 2026 | 1,580.00 | 1,580.00 | 1,569.00 | 1,572.00 | 1,572.00 | 0.06% | 47,500 |
| Sep 30, 2026 | 1,573.00 | 1,577.00 | 1,567.00 | 1,571.00 | 1,571.00 | -0.19% | 61,000 |
| Sep 29, 2026 | 1,610.00 | 1,610.00 | 1,574.00 | 1,574.00 | 1,574.00 | -2.24% | 60,400 |
| Sep 28, 2026 | 1,649.00 | 1,649.00 | 1,632.00 | 1,633.00 | 1,610.00 | -0.85% | 68,800 |
| Sep 25, 2026 | 1,635.00 | 1,649.00 | 1,634.00 | 1,647.00 | 1,623.80 | 1.10% | 65,100 |
| Sep 24, 2026 | 1,639.00 | 1,640.00 | 1,629.00 | 1,629.00 | 1,606.06 | -0.55% | 39,100 |
| Sep 18, 2026 | 1,630.00 | 1,639.00 | 1,626.00 | 1,638.00 | 1,614.93 | 0.12% | 46,500 |
| Sep 17, 2026 | 1,623.00 | 1,636.00 | 1,623.00 | 1,636.00 | 1,612.96 | 0.62% | 53,600 |
| Sep 16, 2026 | 1,628.00 | 1,629.00 | 1,621.00 | 1,626.00 | 1,603.10 | 0.06% | 25,500 |
| Sep 15, 2026 | 1,620.00 | 1,625.00 | 1,614.00 | 1,625.00 | 1,602.11 | 0.25% | 30,900 |
| Sep 14, 2026 | 1,617.00 | 1,624.00 | 1,610.00 | 1,621.00 | 1,598.17 | 0.25% | 34,900 |
| Sep 11, 2026 | 1,607.00 | 1,624.00 | 1,603.00 | 1,617.00 | 1,594.23 | 0.31% | 40,200 |
| Sep 10, 2026 | 1,607.00 | 1,614.00 | 1,602.00 | 1,612.00 | 1,589.30 | -0.12% | 38,800 |
| Sep 9, 2026 | 1,622.00 | 1,625.00 | 1,612.00 | 1,614.00 | 1,591.27 | -0.49% | 28,600 |
| Sep 8, 2026 | 1,608.00 | 1,625.00 | 1,601.00 | 1,622.00 | 1,599.15 | 0.81% | 46,300 |
| Sep 7, 2026 | 1,620.00 | 1,620.00 | 1,609.00 | 1,609.00 | 1,586.34 | -0.74% | 27,800 |
| Sep 4, 2026 | 1,614.00 | 1,623.00 | 1,609.00 | 1,621.00 | 1,598.17 | -0.06% | 38,900 |
| Sep 3, 2026 | 1,627.00 | 1,627.00 | 1,613.00 | 1,622.00 | 1,599.15 | -0.31% | 45,300 |
| Sep 2, 2026 | 1,624.00 | 1,633.00 | 1,616.00 | 1,627.00 | 1,604.08 | 0.18% | 51,900 |
| Sep 1, 2026 | 1,625.00 | 1,636.00 | 1,622.00 | 1,624.00 | 1,601.13 | -0.49% | 39,200 |
| Aug 31, 2026 | 1,639.00 | 1,639.00 | 1,628.00 | 1,632.00 | 1,609.01 | -0.31% | 32,400 |
| Aug 28, 2026 | 1,635.00 | 1,639.00 | 1,626.00 | 1,637.00 | 1,613.94 | 0.12% | 39,000 |
| Aug 27, 2026 | 1,630.00 | 1,642.00 | 1,626.00 | 1,635.00 | 1,611.97 | -0.12% | 30,700 |
| Aug 26, 2026 | 1,635.00 | 1,637.00 | 1,631.00 | 1,637.00 | 1,613.94 | 0.43% | 30,700 |
| Aug 25, 2026 | 1,643.00 | 1,650.00 | 1,627.00 | 1,630.00 | 1,607.04 | -0.12% | 72,500 |
| Aug 24, 2026 | 1,625.00 | 1,635.00 | 1,621.00 | 1,632.00 | 1,609.01 | 0.80% | 85,400 |
| Aug 21, 2026 | 1,602.00 | 1,621.00 | 1,602.00 | 1,619.00 | 1,596.20 | 0.37% | 52,300 |
| Aug 20, 2026 | 1,607.00 | 1,620.00 | 1,604.00 | 1,613.00 | 1,590.28 | 0.37% | 42,700 |
| Aug 19, 2026 | 1,605.00 | 1,611.00 | 1,599.00 | 1,607.00 | 1,584.37 | 0.12% | 50,600 |
| Aug 18, 2026 | 1,585.00 | 1,607.00 | 1,585.00 | 1,605.00 | 1,582.39 | 1.26% | 48,700 |
| Aug 17, 2026 | 1,590.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,562.68 | -0.69% | 45,500 |
| Aug 14, 2026 | 1,575.00 | 1,600.00 | 1,573.00 | 1,596.00 | 1,573.52 | 1.01% | 57,000 |
| Aug 13, 2026 | 1,580.00 | 1,583.00 | 1,567.00 | 1,580.00 | 1,557.75 | 0.45% | 50,300 |
| Aug 12, 2026 | 1,581.00 | 1,584.00 | 1,565.00 | 1,573.00 | 1,550.85 | 0.13% | 39,400 |
| Aug 10, 2026 | 1,553.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,548.87 | 0.77% | 49,200 |
| Aug 7, 2026 | 1,539.00 | 1,567.00 | 1,535.00 | 1,559.00 | 1,537.04 | 1.90% | 69,700 |
| Aug 6, 2026 | 1,520.00 | 1,536.00 | 1,517.00 | 1,530.00 | 1,508.45 | 1.32% | 49,500 |
| Aug 5, 2026 | 1,533.00 | 1,533.00 | 1,508.00 | 1,510.00 | 1,488.73 | -1.56% | 71,800 |
| Aug 4, 2026 | 1,552.00 | 1,566.00 | 1,528.00 | 1,534.00 | 1,512.39 | -1.79% | 71,900 |
| Aug 3, 2026 | 1,585.00 | 1,589.00 | 1,552.00 | 1,562.00 | 1,540.00 | -1.95% | 70,300 |