FUJITA CORPORATION Co.,Ltd. (TYO:3370)
Japan · Delayed Price · Currency is JPY 474.00
+8.00 (1.72%)
Sep 3, 2026, 1:38 PM JST
FUJITA CORPORATION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 464.00 | 468.00 | 464.00 | 466.00 | 466.00 | - | 7,600 |
| Sep 1, 2026 | 468.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.43% | 9,800 |
| Aug 31, 2026 | 468.00 | 469.00 | 467.00 | 468.00 | 468.00 | - | 8,900 |
| Aug 28, 2026 | 472.00 | 472.00 | 467.00 | 468.00 | 468.00 | - | 5,400 |
| Aug 27, 2026 | 467.00 | 472.00 | 467.00 | 468.00 | 468.00 | -0.21% | 5,500 |
| Aug 26, 2026 | 466.00 | 470.00 | 464.00 | 469.00 | 469.00 | 0.64% | 13,600 |
| Aug 25, 2026 | 474.00 | 474.00 | 465.00 | 466.00 | 466.00 | -0.21% | 7,900 |
| Aug 24, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.43% | 15,100 |
| Aug 21, 2026 | 468.00 | 470.00 | 465.00 | 469.00 | 469.00 | 0.43% | 25,000 |
| Aug 20, 2026 | 468.00 | 468.00 | 466.00 | 467.00 | 467.00 | - | 11,400 |
| Aug 19, 2026 | 465.00 | 467.00 | 463.00 | 467.00 | 467.00 | 0.43% | 5,200 |
| Aug 18, 2026 | 464.00 | 470.00 | 463.00 | 465.00 | 465.00 | 0.43% | 1,300 |
| Aug 17, 2026 | 470.00 | 470.00 | 462.00 | 463.00 | 463.00 | -0.64% | 9,400 |
| Aug 14, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | 0.22% | 5,600 |
| Aug 13, 2026 | 474.00 | 474.00 | 456.00 | 465.00 | 465.00 | -1.69% | 32,500 |
| Aug 12, 2026 | 484.00 | 490.00 | 473.00 | 473.00 | 473.00 | -1.46% | 41,800 |
| Aug 10, 2026 | 480.00 | 481.00 | 476.00 | 480.00 | 480.00 | 1.27% | 5,100 |
| Aug 7, 2026 | 480.00 | 480.00 | 473.00 | 474.00 | 474.00 | -0.42% | 6,400 |
| Aug 6, 2026 | 480.00 | 480.00 | 475.00 | 476.00 | 476.00 | -0.21% | 2,200 |
| Aug 5, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.21% | 3,300 |
| Aug 4, 2026 | 477.00 | 479.00 | 475.00 | 478.00 | 478.00 | 0.84% | 5,600 |
| Aug 3, 2026 | 486.00 | 487.00 | 470.00 | 474.00 | 474.00 | -2.47% | 21,600 |
| Jul 31, 2026 | 487.00 | 487.00 | 481.00 | 486.00 | 486.00 | -0.21% | 3,500 |
| Jul 30, 2026 | 485.00 | 487.00 | 485.00 | 487.00 | 487.00 | 1.25% | 2,800 |
| Jul 29, 2026 | 486.00 | 488.00 | 480.00 | 481.00 | 481.00 | -0.82% | 4,700 |
| Jul 28, 2026 | 486.00 | 486.00 | 484.00 | 485.00 | 485.00 | - | 1,800 |
| Jul 27, 2026 | 486.00 | 486.00 | 480.00 | 485.00 | 485.00 | 1.04% | 3,300 |
| Jul 24, 2026 | 484.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.21% | 1,900 |
| Jul 23, 2026 | 486.00 | 488.00 | 481.00 | 481.00 | 481.00 | 0.63% | 900 |
| Jul 22, 2026 | 477.00 | 486.00 | 477.00 | 478.00 | 478.00 | 0.21% | 2,900 |
| Jul 21, 2026 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | 0.63% | 5,100 |
| Jul 17, 2026 | 490.00 | 490.00 | 471.00 | 474.00 | 474.00 | -2.27% | 4,200 |
| Jul 16, 2026 | 472.00 | 488.00 | 472.00 | 485.00 | 485.00 | 3.19% | 12,800 |
| Jul 15, 2026 | 492.00 | 492.00 | 470.00 | 470.00 | 470.00 | -3.89% | 10,400 |
| Jul 14, 2026 | 486.00 | 491.00 | 486.00 | 489.00 | 489.00 | 1.45% | 4,000 |
| Jul 13, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.82% | 5,900 |
| Jul 10, 2026 | 486.00 | 489.00 | 486.00 | 486.00 | 486.00 | - | 1,200 |
| Jul 9, 2026 | 494.00 | 494.00 | 485.00 | 486.00 | 486.00 | -0.21% | 3,600 |
| Jul 8, 2026 | 487.00 | 492.00 | 486.00 | 487.00 | 487.00 | - | 4,700 |
| Jul 7, 2026 | 494.00 | 496.00 | 487.00 | 487.00 | 487.00 | -0.41% | 2,900 |
| Jul 6, 2026 | 484.00 | 495.00 | 484.00 | 489.00 | 489.00 | 1.24% | 2,700 |
| Jul 3, 2026 | 484.00 | 487.00 | 476.00 | 483.00 | 483.00 | -0.21% | 5,100 |
| Jul 2, 2026 | 485.00 | 496.00 | 453.00 | 484.00 | 484.00 | -1.02% | 29,700 |
| Jul 1, 2026 | 490.00 | 492.00 | 478.00 | 489.00 | 489.00 | 0.82% | 34,900 |
| Jun 30, 2026 | 473.00 | 487.00 | 465.00 | 485.00 | 485.00 | 4.30% | 12,800 |
| Jun 29, 2026 | 443.00 | 465.00 | 443.00 | 465.00 | 465.00 | 5.68% | 7,200 |
| Jun 26, 2026 | 438.00 | 443.00 | 436.00 | 440.00 | 440.00 | 0.46% | 9,100 |
| Jun 25, 2026 | 427.00 | 440.00 | 427.00 | 438.00 | 438.00 | 2.82% | 13,200 |
| Jun 24, 2026 | 416.00 | 426.00 | 416.00 | 426.00 | 426.00 | 3.65% | 12,300 |
| Jun 23, 2026 | 425.00 | 429.00 | 411.00 | 411.00 | 411.00 | -3.52% | 23,700 |