Fujibo Holdings, Inc. (TYO:3104)
Japan · Delayed Price · Currency is JPY 9,250.00
-70.00 (-0.75%)
Jan 23, 2026, 3:30 PM JST
Fujibo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,230.00 | 9,290.00 | 9,120.00 | 9,250.00 | 9,250.00 | -0.75% | 85,400 |
| Jan 22, 2026 | 9,050.00 | 9,350.00 | 9,050.00 | 9,320.00 | 9,320.00 | 4.72% | 71,800 |
| Jan 21, 2026 | 8,680.00 | 8,970.00 | 8,660.00 | 8,900.00 | 8,900.00 | 0.79% | 57,500 |
| Jan 20, 2026 | 9,050.00 | 9,050.00 | 8,790.00 | 8,830.00 | 8,830.00 | -0.79% | 57,200 |
| Jan 19, 2026 | 8,830.00 | 8,930.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.45% | 37,000 |
| Jan 16, 2026 | 8,770.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,860.00 | 1.96% | 52,400 |
| Jan 15, 2026 | 8,630.00 | 8,750.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.57% | 27,900 |
| Jan 14, 2026 | 8,620.00 | 8,740.00 | 8,610.00 | 8,740.00 | 8,740.00 | 1.39% | 35,100 |
| Jan 13, 2026 | 8,600.00 | 8,770.00 | 8,530.00 | 8,620.00 | 8,620.00 | 3.48% | 63,100 |
| Jan 9, 2026 | 8,450.00 | 8,500.00 | 8,230.00 | 8,330.00 | 8,330.00 | -2.34% | 59,600 |
| Jan 8, 2026 | 8,520.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,530.00 | 0.59% | 56,900 |
| Jan 7, 2026 | 8,450.00 | 8,550.00 | 8,330.00 | 8,480.00 | 8,480.00 | 0.36% | 62,400 |
| Jan 6, 2026 | 8,370.00 | 8,560.00 | 8,370.00 | 8,450.00 | 8,450.00 | 1.08% | 53,000 |
| Jan 5, 2026 | 8,220.00 | 8,380.00 | 8,150.00 | 8,360.00 | 8,360.00 | 0.97% | 64,000 |
| Dec 30, 2025 | 8,240.00 | 8,350.00 | 8,120.00 | 8,280.00 | 8,280.00 | 0.98% | 55,300 |
| Dec 29, 2025 | 8,150.00 | 8,270.00 | 8,110.00 | 8,200.00 | 8,200.00 | 0.74% | 52,500 |
| Dec 26, 2025 | 8,120.00 | 8,270.00 | 8,120.00 | 8,140.00 | 8,140.00 | 0.25% | 38,600 |
| Dec 25, 2025 | 8,200.00 | 8,200.00 | 8,060.00 | 8,120.00 | 8,120.00 | 0.12% | 21,700 |
| Dec 24, 2025 | 8,060.00 | 8,220.00 | 8,040.00 | 8,110.00 | 8,110.00 | -0.12% | 42,000 |
| Dec 23, 2025 | 7,970.00 | 8,140.00 | 7,870.00 | 8,120.00 | 8,120.00 | 2.65% | 53,900 |
| Dec 22, 2025 | 7,710.00 | 7,910.00 | 7,660.00 | 7,910.00 | 7,910.00 | 3.40% | 32,000 |
| Dec 19, 2025 | 7,780.00 | 7,890.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.54% | 43,000 |
| Dec 18, 2025 | 7,570.00 | 7,770.00 | 7,570.00 | 7,770.00 | 7,770.00 | 2.10% | 36,000 |
| Dec 17, 2025 | 7,680.00 | 7,700.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.91% | 21,400 |
| Dec 16, 2025 | 7,870.00 | 7,950.00 | 7,670.00 | 7,680.00 | 7,680.00 | -3.88% | 39,600 |
| Dec 15, 2025 | 7,830.00 | 8,010.00 | 7,760.00 | 7,990.00 | 7,990.00 | 1.40% | 40,000 |
| Dec 12, 2025 | 7,890.00 | 7,900.00 | 7,800.00 | 7,880.00 | 7,880.00 | 2.47% | 41,200 |
| Dec 11, 2025 | 7,750.00 | 7,860.00 | 7,620.00 | 7,690.00 | 7,690.00 | -0.77% | 38,600 |
| Dec 10, 2025 | 7,740.00 | 7,790.00 | 7,620.00 | 7,750.00 | 7,750.00 | - | 47,000 |
| Dec 9, 2025 | 7,880.00 | 7,880.00 | 7,720.00 | 7,750.00 | 7,750.00 | -1.65% | 60,700 |
| Dec 8, 2025 | 7,800.00 | 7,920.00 | 7,760.00 | 7,880.00 | 7,880.00 | 2.20% | 39,600 |
| Dec 5, 2025 | 7,620.00 | 7,780.00 | 7,620.00 | 7,710.00 | 7,710.00 | -0.64% | 37,600 |
| Dec 4, 2025 | 7,660.00 | 7,760.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.65% | 42,000 |
| Dec 3, 2025 | 7,670.00 | 7,780.00 | 7,580.00 | 7,710.00 | 7,710.00 | 0.65% | 56,900 |
| Dec 2, 2025 | 7,910.00 | 7,990.00 | 7,660.00 | 7,660.00 | 7,660.00 | -4.25% | 119,600 |
| Dec 1, 2025 | 7,670.00 | 8,050.00 | 7,670.00 | 8,000.00 | 8,000.00 | 4.85% | 114,400 |
| Nov 28, 2025 | 7,700.00 | 7,910.00 | 7,560.00 | 7,630.00 | 7,630.00 | -0.52% | 88,400 |
| Nov 27, 2025 | 7,430.00 | 7,730.00 | 7,370.00 | 7,670.00 | 7,670.00 | 3.37% | 122,100 |
| Nov 26, 2025 | 7,380.00 | 7,580.00 | 7,280.00 | 7,420.00 | 7,420.00 | 0.68% | 96,300 |
| Nov 25, 2025 | 7,160.00 | 7,690.00 | 7,070.00 | 7,370.00 | 7,370.00 | 6.66% | 216,400 |
| Nov 21, 2025 | 6,900.00 | 7,010.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.99% | 30,000 |
| Nov 20, 2025 | 6,740.00 | 7,170.00 | 6,690.00 | 7,050.00 | 7,050.00 | 5.86% | 50,800 |
| Nov 19, 2025 | 6,650.00 | 6,680.00 | 6,510.00 | 6,660.00 | 6,660.00 | -0.45% | 44,300 |
| Nov 18, 2025 | 6,860.00 | 6,900.00 | 6,670.00 | 6,690.00 | 6,690.00 | -3.32% | 31,400 |
| Nov 17, 2025 | 6,900.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,920.00 | 1.17% | 34,200 |
| Nov 14, 2025 | 7,000.00 | 7,030.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.43% | 48,400 |
| Nov 13, 2025 | 6,830.00 | 7,090.00 | 6,830.00 | 7,010.00 | 7,010.00 | 2.94% | 62,000 |
| Nov 12, 2025 | 6,790.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,810.00 | 0.29% | 44,000 |
| Nov 11, 2025 | 6,790.00 | 6,820.00 | 6,700.00 | 6,790.00 | 6,790.00 | -1.45% | 47,100 |
| Nov 10, 2025 | 6,900.00 | 6,960.00 | 6,820.00 | 6,890.00 | 6,890.00 | -0.29% | 37,800 |