Fujisan Magazine Service Co., Ltd. (TYO:3138)
Japan · Delayed Price · Currency is JPY 1,199.00
-5.00 (-0.42%)
Oct 9, 2026, 3:12 PM JST
Fujisan Magazine Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,207.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.42% | 1,800 |
| Oct 8, 2026 | 1,205.00 | 1,216.00 | 1,199.00 | 1,204.00 | 1,204.00 | 0.33% | 1,800 |
| Oct 7, 2026 | 1,205.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 4,600 |
| Oct 6, 2026 | 1,204.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.17% | 8,600 |
| Oct 5, 2026 | 1,200.00 | 1,203.00 | 1,196.00 | 1,203.00 | 1,203.00 | 0.42% | 3,300 |
| Oct 2, 2026 | 1,197.00 | 1,198.00 | 1,191.00 | 1,198.00 | 1,198.00 | 0.08% | 1,900 |
| Oct 1, 2026 | 1,178.00 | 1,198.00 | 1,178.00 | 1,197.00 | 1,197.00 | 2.31% | 4,800 |
| Sep 30, 2026 | 1,157.00 | 1,181.00 | 1,157.00 | 1,170.00 | 1,170.00 | 0.86% | 3,500 |
| Sep 29, 2026 | 1,160.00 | 1,161.00 | 1,159.00 | 1,160.00 | 1,160.00 | - | 2,400 |
| Sep 28, 2026 | 1,166.00 | 1,166.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.09% | 2,600 |
| Sep 25, 2026 | 1,160.00 | 1,173.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.52% | 1,600 |
| Sep 24, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1.32% | 4,600 |
| Sep 18, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 700 |
| Sep 17, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.09% | 800 |
| Sep 16, 2026 | 1,157.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.47% | 900 |
| Sep 15, 2026 | 1,134.00 | 1,158.00 | 1,134.00 | 1,158.00 | 1,158.00 | 3.49% | 1,400 |
| Sep 14, 2026 | 1,124.00 | 1,158.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.44% | 2,900 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,124.00 | 1,124.00 | -0.53% | 700 |
| Sep 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.18% | 200 |
| Sep 9, 2026 | 1,129.00 | 1,140.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.35% | 2,400 |
| Sep 8, 2026 | 1,132.00 | 1,132.00 | 1,126.00 | 1,132.00 | 1,132.00 | - | 3,500 |
| Sep 7, 2026 | 1,124.00 | 1,132.00 | 1,124.00 | 1,132.00 | 1,132.00 | - | 2,700 |
| Sep 4, 2026 | 1,132.00 | 1,134.00 | 1,131.00 | 1,132.00 | 1,132.00 | -1.05% | 3,300 |
| Sep 3, 2026 | 1,149.00 | 1,152.00 | 1,139.00 | 1,144.00 | 1,144.00 | 0.35% | 3,500 |
| Sep 2, 2026 | 1,139.00 | 1,140.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.26% | 1,100 |
| Sep 1, 2026 | 1,140.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.09% | 1,700 |
| Aug 31, 2026 | 1,125.00 | 1,138.00 | 1,124.00 | 1,138.00 | 1,138.00 | 1.25% | 1,600 |
| Aug 28, 2026 | 1,104.00 | 1,139.00 | 1,102.00 | 1,124.00 | 1,124.00 | 0.90% | 3,300 |
| Aug 27, 2026 | 1,120.00 | 1,125.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.62% | 2,000 |
| Aug 26, 2026 | 1,119.00 | 1,139.00 | 1,119.00 | 1,121.00 | 1,121.00 | -1.23% | 2,900 |
| Aug 25, 2026 | 1,132.00 | 1,135.00 | 1,128.00 | 1,135.00 | 1,135.00 | 0.27% | 1,600 |
| Aug 24, 2026 | 1,131.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.18% | 2,700 |
| Aug 21, 2026 | 1,136.00 | 1,142.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.22% | 1,400 |
| Aug 20, 2026 | 1,134.00 | 1,147.00 | 1,134.00 | 1,144.00 | 1,144.00 | -0.17% | 2,200 |
| Aug 19, 2026 | 1,146.00 | 1,146.00 | 1,124.00 | 1,146.00 | 1,146.00 | 0.09% | 2,400 |
| Aug 18, 2026 | 1,140.00 | 1,145.00 | 1,132.00 | 1,145.00 | 1,145.00 | 1.15% | 1,300 |
| Aug 17, 2026 | 1,140.00 | 1,140.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.88% | 1,900 |
| Aug 14, 2026 | 1,130.00 | 1,142.00 | 1,130.00 | 1,142.00 | 1,142.00 | 1.06% | 1,900 |
| Aug 13, 2026 | 1,139.00 | 1,142.00 | 1,116.00 | 1,130.00 | 1,130.00 | 0.80% | 1,800 |
| Aug 12, 2026 | 1,130.00 | 1,142.00 | 1,119.00 | 1,121.00 | 1,121.00 | -1.15% | 4,000 |
| Aug 10, 2026 | 1,139.00 | 1,139.00 | 1,105.00 | 1,134.00 | 1,134.00 | -0.35% | 1,100 |
| Aug 7, 2026 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2.06% | 500 |
| Aug 6, 2026 | 1,111.00 | 1,115.00 | 1,111.00 | 1,115.00 | 1,115.00 | 0.54% | 1,000 |
| Aug 5, 2026 | 1,106.00 | 1,113.00 | 1,106.00 | 1,109.00 | 1,109.00 | -2.38% | 500 |
| Aug 4, 2026 | 1,089.00 | 1,136.00 | 1,086.00 | 1,136.00 | 1,136.00 | 4.03% | 1,600 |
| Aug 3, 2026 | 1,100.00 | 1,110.00 | 1,092.00 | 1,092.00 | 1,092.00 | -3.53% | 8,600 |
| Jul 31, 2026 | 1,129.00 | 1,149.00 | 1,125.00 | 1,132.00 | 1,132.00 | - | 5,600 |
| Jul 30, 2026 | 1,126.00 | 1,156.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.44% | 1,000 |
| Jul 29, 2026 | 1,168.00 | 1,168.00 | 1,124.00 | 1,127.00 | 1,127.00 | -1.83% | 3,500 |
| Jul 28, 2026 | 1,170.00 | 1,170.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.88% | 4,300 |