Fujisan Magazine Service Co., Ltd. (TYO:3138)
Japan · Delayed Price · Currency is JPY 1,142.00
+2.00 (0.18%)
Jun 24, 2026, 2:03 PM JST
Fujisan Magazine Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,165.00 | 1,172.00 | 1,163.00 | 1,171.00 | 1,171.00 | 1.12% | 3,200 |
| Jun 12, 2026 | 1,158.00 | 1,158.00 | 1,144.00 | 1,158.00 | 1,158.00 | 0.26% | 2,200 |
| Jun 11, 2026 | 1,155.00 | 1,157.00 | 1,152.00 | 1,155.00 | 1,155.00 | - | 1,600 |
| Jun 10, 2026 | 1,153.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.52% | 2,900 |
| Jun 9, 2026 | 1,149.00 | 1,149.00 | 1,140.00 | 1,149.00 | 1,149.00 | 1.06% | 2,500 |
| Jun 8, 2026 | 1,139.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.62% | 2,900 |
| Jun 5, 2026 | 1,138.00 | 1,138.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.70% | 600 |
| Jun 4, 2026 | 1,119.00 | 1,138.00 | 1,119.00 | 1,138.00 | 1,138.00 | 1.16% | 1,700 |
| Jun 3, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.06% | 1,500 |
| Jun 2, 2026 | 1,130.00 | 1,137.00 | 1,121.00 | 1,137.00 | 1,137.00 | 0.35% | 1,900 |
| Jun 1, 2026 | 1,127.00 | 1,133.00 | 1,127.00 | 1,133.00 | 1,133.00 | 1.16% | 1,500 |
| May 29, 2026 | 1,120.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.09% | 1,700 |
| May 28, 2026 | 1,134.00 | 1,134.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.15% | 600 |
| May 27, 2026 | 1,123.00 | 1,138.00 | 1,121.00 | 1,134.00 | 1,134.00 | 0.27% | 2,100 |
| May 26, 2026 | 1,121.00 | 1,131.00 | 1,119.00 | 1,131.00 | 1,131.00 | 0.18% | 1,800 |
| May 25, 2026 | 1,139.00 | 1,139.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.88% | 1,000 |
| May 22, 2026 | 1,136.00 | 1,139.00 | 1,135.00 | 1,139.00 | 1,139.00 | 1.24% | 1,200 |
| May 21, 2026 | 1,139.00 | 1,139.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.35% | 700 |
| May 20, 2026 | 1,130.00 | 1,130.00 | 1,068.00 | 1,129.00 | 1,129.00 | -0.09% | 7,900 |
| May 19, 2026 | 1,131.00 | 1,149.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.53% | 2,400 |
| May 18, 2026 | 1,122.00 | 1,130.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.06% | 3,200 |
| May 15, 2026 | 1,137.00 | 1,137.00 | 1,127.00 | 1,136.00 | 1,136.00 | - | 4,400 |
| May 14, 2026 | 1,150.00 | 1,150.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.26% | 1,700 |
| May 13, 2026 | 1,151.00 | 1,151.00 | 1,137.00 | 1,139.00 | 1,139.00 | 0.35% | 2,700 |
| May 12, 2026 | 1,144.00 | 1,146.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.79% | 2,900 |
| May 11, 2026 | 1,133.00 | 1,144.00 | 1,133.00 | 1,144.00 | 1,144.00 | 0.97% | 1,900 |
| 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 |