Skip to main content
logo
Fujibo Holdings, Inc. (TYO:3104)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
-170.00 (-4.13%)
May 28, 2026, 2:10 PM JST

Fujibo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,365.004,405.004,160.004,165.00--3.36%48,500
May 26, 20264,300.004,365.004,225.004,310.004,310.00-0.58%138,700
May 25, 20264,475.004,510.004,325.004,335.004,335.00-1.59%203,000
May 22, 20264,260.004,445.004,255.004,405.004,405.005.13%174,200
May 21, 20264,220.004,290.004,170.004,190.004,190.000.12%166,600
May 20, 20264,200.004,225.004,060.004,185.004,185.00-1.30%179,300
May 19, 20264,360.004,385.004,185.004,240.004,240.00-0.24%229,900
May 18, 20264,440.004,470.004,215.004,250.004,250.00-2.75%216,500
May 15, 20264,350.004,545.004,140.004,370.004,370.000.58%742,900
May 14, 20264,300.004,425.004,265.004,345.004,345.002.24%272,000
May 13, 20264,140.004,285.004,115.004,250.004,250.000.95%178,500
May 12, 20264,170.004,295.004,160.004,210.004,210.005.38%355,900
May 11, 20264,000.004,055.003,950.003,995.003,995.001.01%183,800
May 8, 20263,940.004,060.003,865.003,955.003,955.00-0.75%235,100
May 7, 20264,000.004,170.003,970.003,985.003,985.002.57%374,600
May 1, 20263,975.003,985.003,860.003,885.003,885.00-0.51%158,900
Apr 30, 20263,900.003,990.003,865.003,905.003,905.00-1.39%243,500
Apr 28, 20263,815.003,975.003,765.003,960.003,960.003.26%239,200
Apr 27, 20263,800.003,845.003,625.003,835.003,835.001.99%440,200
Apr 24, 20263,560.003,790.003,550.003,760.003,760.0010.43%552,600
Apr 23, 20263,490.003,525.003,350.003,405.003,405.00-2.01%222,300
Apr 22, 20263,520.003,575.003,460.003,475.003,475.00-3.20%390,000
Apr 21, 20263,720.003,780.003,590.003,590.003,590.00-2.31%282,100
Apr 20, 20263,880.003,910.003,665.003,675.003,675.00-3.54%259,000
Apr 17, 20264,010.004,030.003,805.003,810.003,810.00-6.62%212,900
Apr 16, 20264,120.004,170.004,015.004,080.004,080.00-0.97%223,200
Apr 15, 20264,470.004,500.004,070.004,120.004,120.00-4.85%332,900
Apr 14, 20264,280.004,360.004,250.004,330.004,330.003.34%300,900
Apr 13, 20264,135.004,200.004,045.004,190.004,190.000.72%333,100
Apr 10, 20263,845.004,175.003,825.004,160.004,160.009.33%444,500
Apr 9, 20263,630.003,835.003,590.003,805.003,805.004.97%240,200
Apr 8, 20263,605.003,645.003,560.003,625.003,625.005.07%156,200
Apr 7, 20263,635.003,690.003,435.003,450.003,450.00-3.23%124,700
Apr 6, 20263,675.003,735.003,565.003,565.003,565.00-2.19%144,900
Apr 3, 20263,660.003,725.003,580.003,645.003,645.00-0.95%165,000
Apr 2, 20263,745.003,835.003,660.003,680.003,680.00-3.54%476,100
Apr 1, 20263,675.003,905.003,675.003,815.003,815.005.83%428,400
Mar 31, 20263,570.003,700.003,435.003,605.003,605.00-0.55%662,800
Mar 30, 20263,410.003,655.003,365.003,625.003,625.000.18%582,300
Mar 27, 20263,673.333,680.003,573.333,646.673,618.330.55%233,699
Mar 26, 20263,683.333,730.003,603.333,626.673,598.49-1.27%195,299
Mar 25, 20263,620.003,673.333,606.673,673.333,644.794.06%201,599
Mar 24, 20263,480.003,583.333,453.333,530.003,502.573.82%212,399
Mar 23, 20263,340.003,470.003,306.673,400.003,373.58-3.32%534,299
Mar 19, 20263,546.673,623.333,453.333,516.673,489.34-2.68%843,299
Mar 18, 20263,536.673,616.673,486.673,613.333,585.263.93%117,599
Mar 17, 20263,506.673,536.673,463.333,476.673,449.65-0.86%111,599
Mar 16, 20263,406.673,533.333,406.673,506.673,479.422.24%214,199
Mar 13, 20263,306.673,473.333,306.673,430.003,403.350.68%167,699
Mar 12, 20263,483.333,543.333,396.673,406.673,380.20-4.13%170,999