Fujisan Magazine Service Co., Ltd. (TYO:3138)
Japan · Delayed Price · Currency is JPY 1,114.00
-7.00 (-0.62%)
Aug 27, 2026, 3:30 PM JST
Fujisan Magazine Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,167.00 | 1,173.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.26% | 1,200 |
| Jul 24, 2026 | 1,176.00 | 1,179.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.26% | 2,300 |
| Jul 23, 2026 | 1,163.00 | 1,170.00 | 1,163.00 | 1,170.00 | 1,170.00 | - | 1,100 |
| Jul 21, 2026 | 1,175.00 | 1,176.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.47% | 1,300 |
| Jul 17, 2026 | 1,174.00 | 1,175.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.79% | 3,400 |
| Jul 16, 2026 | 1,157.00 | 1,174.00 | 1,157.00 | 1,174.00 | 1,174.00 | 1.47% | 1,400 |
| Jul 15, 2026 | 1,162.00 | 1,162.00 | 1,155.00 | 1,157.00 | 1,157.00 | -1.11% | 400 |
| Jul 14, 2026 | 1,169.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,170.00 | - | 2,200 |
| Jul 13, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 500 |
| Jul 10, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.91% | 2,500 |
| Jul 9, 2026 | 1,150.00 | 1,154.00 | 1,149.00 | 1,153.00 | 1,153.00 | 0.35% | 2,300 |
| Jul 8, 2026 | 1,140.00 | 1,149.00 | 1,121.00 | 1,149.00 | 1,149.00 | 1.68% | 1,300 |
| Jul 7, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2.36% | 1,300 |
| Jul 6, 2026 | 1,101.00 | 1,104.00 | 1,101.00 | 1,104.00 | 1,104.00 | 0.18% | 500 |
| Jul 3, 2026 | 1,098.00 | 1,126.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.36% | 2,000 |
| Jul 2, 2026 | 1,097.00 | 1,099.00 | 1,083.00 | 1,098.00 | 1,098.00 | 0.09% | 2,300 |
| Jul 1, 2026 | 1,092.00 | 1,098.00 | 1,082.00 | 1,097.00 | 1,097.00 | 0.37% | 1,900 |
| Jun 30, 2026 | 1,108.00 | 1,111.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.97% | 2,800 |
| Jun 29, 2026 | 1,062.00 | 1,135.00 | 1,050.00 | 1,115.00 | 1,115.00 | -3.21% | 4,400 |
| Jun 26, 2026 | 1,146.00 | 1,160.00 | 1,146.00 | 1,152.00 | 1,152.00 | 0.17% | 8,000 |
| Jun 25, 2026 | 1,150.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.70% | 7,600 |
| Jun 24, 2026 | 1,148.00 | 1,150.00 | 1,141.00 | 1,142.00 | 1,142.00 | 0.18% | 3,400 |
| Jun 23, 2026 | 1,144.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 3,100 |
| Jun 22, 2026 | 1,146.00 | 1,150.00 | 1,143.00 | 1,150.00 | 1,150.00 | 1.14% | 3,000 |
| Jun 19, 2026 | 1,150.00 | 1,150.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.44% | 2,000 |
| Jun 18, 2026 | 1,152.00 | 1,152.00 | 1,141.00 | 1,142.00 | 1,142.00 | -1.13% | 2,600 |
| Jun 17, 2026 | 1,161.00 | 1,161.00 | 1,146.00 | 1,155.00 | 1,155.00 | -0.52% | 4,000 |
| Jun 16, 2026 | 1,173.00 | 1,173.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.85% | 2,400 |