Fujisan Magazine Service Co., Ltd. (TYO:3138)
Japan · Delayed Price · Currency is JPY 1,135.00
-9.00 (-0.79%)
May 12, 2026, 12:30 PM JST
Fujisan Magazine Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,133.00 | 1,143.00 | 1,133.00 | 1,143.00 | - | 0.88% | 1,100 |
| May 8, 2026 | 1,131.00 | 1,145.00 | 1,131.00 | 1,133.00 | 1,133.00 | 0.18% | 600 |
| May 7, 2026 | 1,130.00 | 1,144.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.70% | 3,900 |
| May 1, 2026 | 1,144.00 | 1,144.00 | 1,131.00 | 1,139.00 | 1,139.00 | - | 1,200 |
| Apr 30, 2026 | 1,145.00 | 1,150.00 | 1,136.00 | 1,139.00 | 1,139.00 | -0.26% | 1,200 |
| Apr 28, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.26% | 2,300 |
| Apr 27, 2026 | 1,154.00 | 1,154.00 | 1,134.00 | 1,145.00 | 1,145.00 | 1.78% | 3,600 |
| Apr 24, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.27% | 1,400 |
| Apr 23, 2026 | 1,134.00 | 1,134.00 | 1,117.00 | 1,128.00 | 1,128.00 | -1.23% | 2,900 |
| Apr 22, 2026 | 1,143.00 | 1,143.00 | 1,130.00 | 1,142.00 | 1,142.00 | - | 2,000 |
| Apr 21, 2026 | 1,160.00 | 1,160.00 | 1,131.00 | 1,142.00 | 1,142.00 | -1.55% | 4,900 |
| Apr 20, 2026 | 1,173.00 | 1,174.00 | 1,127.00 | 1,160.00 | 1,160.00 | -1.36% | 11,000 |
| Apr 17, 2026 | 1,173.00 | 1,182.00 | 1,172.00 | 1,176.00 | 1,176.00 | 0.43% | 4,600 |
| Apr 16, 2026 | 1,160.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.74% | 6,500 |
| Apr 15, 2026 | 1,153.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,151.00 | 0.52% | 3,400 |
| Apr 14, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.62% | 7,900 |
| Apr 13, 2026 | 1,128.00 | 1,138.00 | 1,127.00 | 1,138.00 | 1,138.00 | - | 2,400 |
| Apr 10, 2026 | 1,135.00 | 1,138.00 | 1,127.00 | 1,138.00 | 1,138.00 | 0.71% | 3,500 |
| Apr 9, 2026 | 1,123.00 | 1,133.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.62% | 2,300 |
| Apr 8, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.53% | 2,900 |
| Apr 7, 2026 | 1,111.00 | 1,130.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.71% | 5,000 |
| Apr 6, 2026 | 1,112.00 | 1,116.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 5,300 |
| Apr 3, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,119.00 | 1,119.00 | - | 11,700 |
| Apr 2, 2026 | 1,100.00 | 1,134.00 | 1,100.00 | 1,119.00 | 1,119.00 | 2.66% | 11,100 |
| Apr 1, 2026 | 1,078.00 | 1,091.00 | 1,065.00 | 1,090.00 | 1,090.00 | 1.02% | 5,900 |
| Mar 31, 2026 | 1,066.00 | 1,084.00 | 1,065.00 | 1,079.00 | 1,079.00 | 2.76% | 5,800 |
| Mar 30, 2026 | 1,056.00 | 1,056.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 4,800 |
| Mar 27, 2026 | 1,048.00 | 1,058.00 | 1,041.00 | 1,056.00 | 1,056.00 | 0.48% | 3,700 |
| 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 |