Fujibo Holdings, Inc. (TYO:3104)
Japan · Delayed Price · Currency is JPY 3,405.00
+5.00 (0.15%)
Oct 23, 2026, 3:30 PM JST
Fujibo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,330.00 | 3,405.00 | 3,220.00 | 3,405.00 | 3,405.00 | 0.15% | 439,500 |
| Oct 22, 2026 | 3,515.00 | 3,520.00 | 3,320.00 | 3,400.00 | 3,400.00 | -3.27% | 417,200 |
| Oct 21, 2026 | 3,550.00 | 3,595.00 | 3,495.00 | 3,515.00 | 3,515.00 | 1.01% | 151,300 |
| Oct 20, 2026 | 3,610.00 | 3,625.00 | 3,475.00 | 3,480.00 | 3,480.00 | -3.47% | 479,300 |
| Oct 19, 2026 | 3,505.00 | 3,635.00 | 3,450.00 | 3,605.00 | 3,605.00 | 0.84% | 195,500 |
| Oct 16, 2026 | 3,490.00 | 3,595.00 | 3,490.00 | 3,575.00 | 3,575.00 | 4.08% | 163,000 |
| Oct 15, 2026 | 3,425.00 | 3,520.00 | 3,340.00 | 3,435.00 | 3,435.00 | -3.65% | 252,400 |
| Oct 14, 2026 | 3,635.00 | 3,660.00 | 3,565.00 | 3,565.00 | 3,565.00 | -1.38% | 84,800 |
| Oct 13, 2026 | 3,700.00 | 3,750.00 | 3,615.00 | 3,615.00 | 3,615.00 | -3.21% | 121,400 |
| Oct 9, 2026 | 3,555.00 | 3,760.00 | 3,550.00 | 3,735.00 | 3,735.00 | 3.03% | 161,400 |
| Oct 8, 2026 | 3,650.00 | 3,695.00 | 3,605.00 | 3,625.00 | 3,625.00 | -2.42% | 180,000 |
| Oct 7, 2026 | 3,700.00 | 3,750.00 | 3,660.00 | 3,715.00 | 3,715.00 | 0.41% | 215,400 |
| Oct 6, 2026 | 3,565.00 | 3,715.00 | 3,555.00 | 3,700.00 | 3,700.00 | 4.82% | 305,200 |
| Oct 5, 2026 | 3,520.00 | 3,550.00 | 3,495.00 | 3,530.00 | 3,530.00 | 2.02% | 131,300 |
| Oct 2, 2026 | 3,435.00 | 3,495.00 | 3,420.00 | 3,460.00 | 3,460.00 | - | 207,100 |
| Oct 1, 2026 | 3,360.00 | 3,460.00 | 3,350.00 | 3,460.00 | 3,460.00 | 2.37% | 215,300 |
| Sep 30, 2026 | 3,345.00 | 3,430.00 | 3,320.00 | 3,380.00 | 3,380.00 | 1.50% | 331,200 |
| Sep 29, 2026 | 3,265.00 | 3,350.00 | 3,250.00 | 3,330.00 | 3,330.00 | 1.28% | 226,900 |
| Sep 28, 2026 | 3,335.00 | 3,400.00 | 3,325.00 | 3,330.00 | 3,288.00 | 0.76% | 155,500 |
| Sep 25, 2026 | 3,290.00 | 3,325.00 | 3,275.00 | 3,305.00 | 3,263.32 | 0.46% | 101,400 |
| Sep 24, 2026 | 3,255.00 | 3,330.00 | 3,255.00 | 3,290.00 | 3,248.50 | 1.23% | 98,700 |
| Sep 18, 2026 | 3,275.00 | 3,300.00 | 3,215.00 | 3,250.00 | 3,209.01 | 0.15% | 156,300 |
| Sep 17, 2026 | 3,285.00 | 3,305.00 | 3,225.00 | 3,245.00 | 3,204.07 | -0.76% | 62,800 |
| Sep 16, 2026 | 3,200.00 | 3,285.00 | 3,195.00 | 3,270.00 | 3,228.76 | 2.19% | 65,100 |
| Sep 15, 2026 | 3,160.00 | 3,250.00 | 3,160.00 | 3,200.00 | 3,159.64 | 0.16% | 71,800 |
| Sep 14, 2026 | 3,175.00 | 3,215.00 | 3,135.00 | 3,195.00 | 3,154.70 | -0.62% | 100,800 |
| Sep 11, 2026 | 3,190.00 | 3,220.00 | 3,175.00 | 3,215.00 | 3,174.45 | -2.87% | 137,000 |
| Sep 10, 2026 | 3,330.00 | 3,330.00 | 3,230.00 | 3,310.00 | 3,268.25 | -1.05% | 92,300 |
| Sep 9, 2026 | 3,280.00 | 3,380.00 | 3,280.00 | 3,345.00 | 3,302.81 | 1.98% | 136,200 |
| Sep 8, 2026 | 3,320.00 | 3,370.00 | 3,280.00 | 3,280.00 | 3,238.63 | -3.24% | 91,200 |
| Sep 7, 2026 | 3,380.00 | 3,405.00 | 3,325.00 | 3,390.00 | 3,347.24 | 1.80% | 88,600 |
| Sep 4, 2026 | 3,330.00 | 3,360.00 | 3,310.00 | 3,330.00 | 3,288.00 | 0.60% | 76,900 |
| Sep 3, 2026 | 3,380.00 | 3,420.00 | 3,290.00 | 3,310.00 | 3,268.25 | - | 186,300 |
| Sep 2, 2026 | 3,325.00 | 3,365.00 | 3,285.00 | 3,310.00 | 3,268.25 | -1.78% | 121,400 |
| Sep 1, 2026 | 3,400.00 | 3,440.00 | 3,360.00 | 3,370.00 | 3,327.50 | -2.32% | 80,900 |
| Aug 31, 2026 | 3,355.00 | 3,480.00 | 3,325.00 | 3,450.00 | 3,406.49 | 1.47% | 95,500 |
| Aug 28, 2026 | 3,440.00 | 3,480.00 | 3,380.00 | 3,400.00 | 3,357.12 | -2.02% | 122,800 |
| Aug 27, 2026 | 3,475.00 | 3,545.00 | 3,420.00 | 3,470.00 | 3,426.23 | -0.29% | 98,100 |
| Aug 26, 2026 | 3,520.00 | 3,520.00 | 3,435.00 | 3,480.00 | 3,436.11 | -0.29% | 95,800 |
| Aug 25, 2026 | 3,360.00 | 3,500.00 | 3,350.00 | 3,490.00 | 3,445.98 | 2.95% | 220,900 |
| Aug 24, 2026 | 3,475.00 | 3,490.00 | 3,390.00 | 3,390.00 | 3,347.24 | -1.74% | 185,000 |
| Aug 21, 2026 | 3,435.00 | 3,490.00 | 3,410.00 | 3,450.00 | 3,406.49 | -1.57% | 141,700 |
| Aug 20, 2026 | 3,465.00 | 3,515.00 | 3,420.00 | 3,505.00 | 3,460.79 | 2.64% | 86,600 |
| Aug 19, 2026 | 3,525.00 | 3,555.00 | 3,415.00 | 3,415.00 | 3,371.93 | -6.82% | 147,600 |
| Aug 18, 2026 | 3,800.00 | 3,835.00 | 3,650.00 | 3,665.00 | 3,618.77 | -3.17% | 89,700 |
| Aug 17, 2026 | 3,670.00 | 3,785.00 | 3,655.00 | 3,785.00 | 3,737.26 | 3.84% | 103,400 |
| Aug 14, 2026 | 3,720.00 | 3,745.00 | 3,605.00 | 3,645.00 | 3,599.03 | -1.75% | 134,300 |
| Aug 13, 2026 | 3,690.00 | 3,715.00 | 3,630.00 | 3,710.00 | 3,663.21 | 1.64% | 94,300 |
| Aug 12, 2026 | 3,670.00 | 3,690.00 | 3,575.00 | 3,650.00 | 3,603.96 | 0.55% | 129,700 |
| Aug 10, 2026 | 3,640.00 | 3,675.00 | 3,585.00 | 3,630.00 | 3,584.22 | -0.68% | 151,700 |