Fujicco Co., Ltd. (TYO:2908)
Japan · Delayed Price · Currency is JPY 1,493.00
+2.00 (0.13%)
May 15, 2026, 3:30 PM JST
Fujicco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,486.00 | 1,503.00 | 1,484.00 | 1,493.00 | 1,493.00 | 0.13% | 65,300 |
| May 14, 2026 | 1,494.00 | 1,503.00 | 1,480.00 | 1,491.00 | 1,491.00 | -0.20% | 139,600 |
| May 13, 2026 | 1,518.00 | 1,522.00 | 1,494.00 | 1,494.00 | 1,494.00 | -1.58% | 177,800 |
| May 12, 2026 | 1,506.00 | 1,522.00 | 1,505.00 | 1,518.00 | 1,518.00 | 0.66% | 54,800 |
| May 11, 2026 | 1,510.00 | 1,513.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.46% | 80,300 |
| May 8, 2026 | 1,523.00 | 1,524.00 | 1,514.00 | 1,515.00 | 1,515.00 | -0.53% | 94,100 |
| May 7, 2026 | 1,524.00 | 1,529.00 | 1,518.00 | 1,523.00 | 1,523.00 | -0.07% | 66,700 |
| May 1, 2026 | 1,535.00 | 1,535.00 | 1,517.00 | 1,524.00 | 1,524.00 | -0.20% | 69,300 |
| Apr 30, 2026 | 1,536.00 | 1,536.00 | 1,523.00 | 1,527.00 | 1,527.00 | -1.17% | 47,900 |
| Apr 28, 2026 | 1,522.00 | 1,545.00 | 1,522.00 | 1,545.00 | 1,545.00 | 1.51% | 51,400 |
| Apr 27, 2026 | 1,526.00 | 1,527.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.33% | 63,300 |
| Apr 24, 2026 | 1,528.00 | 1,536.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.26% | 57,500 |
| Apr 23, 2026 | 1,541.00 | 1,545.00 | 1,523.00 | 1,523.00 | 1,523.00 | -1.36% | 150,600 |
| Apr 22, 2026 | 1,561.00 | 1,561.00 | 1,544.00 | 1,544.00 | 1,544.00 | -1.09% | 147,200 |
| Apr 21, 2026 | 1,567.00 | 1,567.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.26% | 75,800 |
| Apr 20, 2026 | 1,573.00 | 1,576.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.32% | 69,300 |
| Apr 17, 2026 | 1,570.00 | 1,575.00 | 1,569.00 | 1,570.00 | 1,570.00 | -0.06% | 41,700 |
| Apr 16, 2026 | 1,580.00 | 1,582.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.32% | 39,900 |
| Apr 15, 2026 | 1,570.00 | 1,580.00 | 1,570.00 | 1,576.00 | 1,576.00 | 0.19% | 60,800 |
| Apr 14, 2026 | 1,583.00 | 1,587.00 | 1,572.00 | 1,573.00 | 1,573.00 | -0.63% | 61,800 |
| Apr 13, 2026 | 1,588.00 | 1,594.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.25% | 34,100 |
| Apr 10, 2026 | 1,598.00 | 1,598.00 | 1,584.00 | 1,587.00 | 1,587.00 | -0.19% | 33,200 |
| Apr 9, 2026 | 1,599.00 | 1,601.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.31% | 33,700 |
| Apr 8, 2026 | 1,603.00 | 1,608.00 | 1,594.00 | 1,595.00 | 1,595.00 | -0.31% | 60,500 |
| Apr 7, 2026 | 1,599.00 | 1,608.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.06% | 26,700 |
| Apr 6, 2026 | 1,600.00 | 1,602.00 | 1,596.00 | 1,599.00 | 1,599.00 | 0.31% | 26,900 |
| Apr 3, 2026 | 1,591.00 | 1,603.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.19% | 20,900 |
| Apr 2, 2026 | 1,600.00 | 1,607.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.19% | 27,100 |
| Apr 1, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.95% | 31,900 |
| 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 | 1,586.00 | 0.63% | 33,200 |
| Mar 16, 2026 | 1,576.00 | 1,584.00 | 1,573.00 | 1,576.00 | 1,576.00 | -0.06% | 48,500 |
| Mar 13, 2026 | 1,578.00 | 1,588.00 | 1,574.00 | 1,577.00 | 1,577.00 | -0.32% | 67,400 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.13% | 72,900 |
| Mar 11, 2026 | 1,603.00 | 1,609.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.19% | 34,100 |
| Mar 10, 2026 | 1,600.00 | 1,606.00 | 1,595.00 | 1,603.00 | 1,603.00 | 0.19% | 48,200 |
| Mar 9, 2026 | 1,589.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 0.57% | 92,100 |
| Mar 6, 2026 | 1,601.00 | 1,601.00 | 1,588.00 | 1,591.00 | 1,591.00 | -1.06% | 73,800 |
| Mar 5, 2026 | 1,605.00 | 1,622.00 | 1,601.00 | 1,608.00 | 1,608.00 | 1.32% | 47,100 |
| Mar 4, 2026 | 1,605.00 | 1,607.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.49% | 119,200 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.29% | 61,900 |
| Mar 2, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.79% | 49,800 |