Fujisan Magazine Service Co., Ltd. (TYO:3138)
Japan · Delayed Price · Currency is JPY 1,056.00
+5.00 (0.48%)
Mar 27, 2026, 3:13 PM JST
Fujisan Magazine Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,043.00 | 1,051.00 | 1,037.00 | 1,051.00 | 1,051.00 | 0.10% | 2,000 |
| Mar 25, 2026 | 1,033.00 | 1,051.00 | 1,033.00 | 1,050.00 | 1,050.00 | 2.44% | 3,300 |
| Mar 24, 2026 | 1,015.00 | 1,031.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.08% | 2,500 |
| Mar 23, 2026 | 1,000.00 | 1,033.00 | 1,000.00 | 1,014.00 | 1,014.00 | -3.43% | 11,800 |
| Mar 19, 2026 | 1,049.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.96% | 3,200 |
| Mar 18, 2026 | 1,037.00 | 1,049.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.29% | 1,300 |
| Mar 17, 2026 | 1,040.00 | 1,040.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.29% | 2,200 |
| Mar 16, 2026 | 1,037.00 | 1,040.00 | 1,037.00 | 1,040.00 | 1,040.00 | -0.86% | 2,600 |
| Mar 13, 2026 | 1,048.00 | 1,049.00 | 1,041.00 | 1,049.00 | 1,049.00 | 0.10% | 2,100 |
| Mar 12, 2026 | 1,048.00 | 1,049.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.19% | 2,200 |
| Mar 11, 2026 | 1,039.00 | 1,048.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.77% | 2,100 |
| Mar 10, 2026 | 1,025.00 | 1,053.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.86% | 6,300 |
| Mar 9, 2026 | 1,026.00 | 1,028.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.10% | 8,300 |
| Mar 6, 2026 | 1,019.00 | 1,028.00 | 1,019.00 | 1,020.00 | 1,020.00 | -1.26% | 2,400 |
| Mar 5, 2026 | 1,010.00 | 1,035.00 | 1,010.00 | 1,033.00 | 1,033.00 | 2.79% | 4,100 |
| Mar 4, 2026 | 1,005.00 | 1,024.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.90% | 16,100 |
| Mar 3, 2026 | 1,048.00 | 1,052.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.71% | 5,600 |
| Mar 2, 2026 | 1,050.00 | 1,053.00 | 1,037.00 | 1,053.00 | 1,053.00 | -0.28% | 2,200 |
| Feb 27, 2026 | 1,050.00 | 1,056.00 | 1,044.00 | 1,056.00 | 1,056.00 | 0.76% | 4,000 |
| Feb 26, 2026 | 1,047.00 | 1,051.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.95% | 7,000 |
| Feb 25, 2026 | 1,022.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.18% | 3,900 |
| Feb 24, 2026 | 1,022.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.29% | 6,700 |
| Feb 20, 2026 | 1,003.00 | 1,021.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.39% | 6,700 |
| Feb 19, 2026 | 1,031.00 | 1,031.00 | 1,002.00 | 1,005.00 | 1,005.00 | -2.62% | 17,900 |
| Feb 18, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.19% | 2,500 |
| Feb 17, 2026 | 1,042.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.77% | 5,500 |
| Feb 16, 2026 | 1,041.00 | 1,045.00 | 1,035.00 | 1,038.00 | 1,038.00 | -0.67% | 5,200 |
| Feb 13, 2026 | 1,060.00 | 1,060.00 | 1,041.00 | 1,045.00 | 1,045.00 | -1.32% | 5,000 |
| Feb 12, 2026 | 1,035.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,059.00 | 1.24% | 5,800 |
| Feb 10, 2026 | 1,039.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,046.00 | 1.36% | 4,600 |
| Feb 9, 2026 | 1,036.00 | 1,037.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.39% | 5,700 |
| Feb 6, 2026 | 1,034.00 | 1,037.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.58% | 4,900 |
| Feb 5, 2026 | 1,031.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.10% | 4,800 |
| Feb 4, 2026 | 1,036.00 | 1,036.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.39% | 2,400 |
| Feb 3, 2026 | 1,029.00 | 1,037.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.49% | 4,300 |
| Feb 2, 2026 | 1,029.00 | 1,039.00 | 1,027.00 | 1,030.00 | 1,030.00 | 0.19% | 4,200 |
| Jan 30, 2026 | 1,023.00 | 1,033.00 | 1,023.00 | 1,028.00 | 1,028.00 | -0.29% | 3,500 |
| Jan 29, 2026 | 1,031.00 | 1,039.00 | 1,020.00 | 1,031.00 | 1,031.00 | -0.10% | 7,100 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,019.00 | 1,032.00 | 1,032.00 | -0.58% | 9,200 |
| Jan 27, 2026 | 1,035.00 | 1,045.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.10% | 9,000 |
| Jan 26, 2026 | 1,045.00 | 1,045.00 | 1,034.00 | 1,037.00 | 1,037.00 | - | 11,000 |
| Jan 23, 2026 | 1,030.00 | 1,039.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.78% | 6,400 |
| Jan 22, 2026 | 1,027.00 | 1,037.00 | 1,020.00 | 1,029.00 | 1,029.00 | 0.39% | 13,700 |
| Jan 21, 2026 | 1,045.00 | 1,045.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.91% | 13,600 |
| Jan 20, 2026 | 1,033.00 | 1,069.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.87% | 39,700 |
| Jan 19, 2026 | 1,080.00 | 1,088.00 | 1,006.00 | 1,036.00 | 1,036.00 | 0.58% | 170,800 |
| Jan 16, 2026 | 880.00 | 1,030.00 | 877.00 | 1,030.00 | 1,030.00 | 17.05% | 170,600 |
| Jan 15, 2026 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 2.33% | 15,800 |
| Jan 14, 2026 | 865.00 | 869.00 | 855.00 | 860.00 | 860.00 | -0.81% | 28,800 |
| Jan 13, 2026 | 880.00 | 882.00 | 866.00 | 867.00 | 867.00 | -1.48% | 44,100 |