FUJIX Ltd. (TYO:3600)
Japan · Delayed Price · Currency is JPY 1,650.00
+11.00 (0.67%)
At close: Jan 23, 2026
FUJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.67% | 1,200 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.36% | 300 |
| Jan 19, 2026 | 1,638.00 | 1,645.00 | 1,638.00 | 1,645.00 | 1,645.00 | -0.24% | 1,700 |
| Jan 16, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.30% | 400 |
| Jan 15, 2026 | 1,702.00 | 1,705.00 | 1,635.00 | 1,644.00 | 1,644.00 | -3.12% | 2,500 |
| Jan 14, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | -3.47% | 100 |
| Jan 13, 2026 | 1,687.00 | 1,758.00 | 1,687.00 | 1,758.00 | 1,758.00 | 4.27% | 1,500 |
| Jan 9, 2026 | 1,650.00 | 1,686.00 | 1,650.00 | 1,686.00 | 1,686.00 | 0.96% | 500 |
| Jan 8, 2026 | 1,670.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 400 |
| Jan 7, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.21% | 1,000 |
| Jan 6, 2026 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,650.00 | 0.92% | 400 |
| Jan 5, 2026 | 1,664.00 | 1,664.00 | 1,629.00 | 1,635.00 | 1,635.00 | 0.68% | 900 |
| Dec 30, 2025 | 1,625.00 | 1,625.00 | 1,613.00 | 1,624.00 | 1,624.00 | -0.37% | 1,500 |
| Dec 29, 2025 | 1,617.00 | 1,630.00 | 1,617.00 | 1,630.00 | 1,630.00 | 0.80% | 2,000 |
| Dec 26, 2025 | 1,619.00 | 1,619.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.12% | 300 |
| Dec 25, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.31% | 500 |
| Dec 24, 2025 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 1,610.00 | 0.31% | 700 |
| Dec 23, 2025 | 1,609.00 | 1,609.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.25% | 1,100 |
| Dec 22, 2025 | 1,610.00 | 1,616.00 | 1,609.00 | 1,609.00 | 1,609.00 | - | 800 |
| Dec 19, 2025 | 1,610.00 | 1,619.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.06% | 900 |
| Dec 17, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.19% | 200 |
| Dec 12, 2025 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.31% | 1,000 |
| Dec 11, 2025 | 1,619.00 | 1,619.00 | 1,612.00 | 1,612.00 | 1,612.00 | - | 400 |
| Dec 8, 2025 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.19% | 200 |
| Dec 5, 2025 | 1,614.00 | 1,617.00 | 1,614.00 | 1,615.00 | 1,615.00 | 0.25% | 1,000 |
| Dec 4, 2025 | 1,612.00 | 1,613.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.62% | 1,000 |
| Dec 3, 2025 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.62% | 200 |
| Dec 2, 2025 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.98% | 100 |
| Dec 1, 2025 | 1,643.00 | 1,643.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1.50% | 400 |
| Nov 28, 2025 | 1,639.00 | 1,639.00 | 1,602.00 | 1,603.00 | 1,603.00 | -0.25% | 1,100 |
| Nov 26, 2025 | 1,632.00 | 1,632.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.12% | 400 |
| Nov 25, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.19% | 100 |
| Nov 21, 2025 | 1,605.00 | 1,615.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.31% | 800 |
| Nov 20, 2025 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.12% | 100 |
| Nov 19, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.93% | 100 |
| Nov 14, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.06% | 100 |
| Nov 13, 2025 | 1,619.00 | 1,625.00 | 1,617.00 | 1,621.00 | 1,621.00 | 1.19% | 1,500 |
| Nov 12, 2025 | 1,601.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.63% | 400 |
| Nov 4, 2025 | 1,584.00 | 1,592.00 | 1,584.00 | 1,592.00 | 1,592.00 | -1.12% | 300 |
| Oct 27, 2025 | 1,602.00 | 1,610.00 | 1,601.00 | 1,610.00 | 1,610.00 | 0.88% | 800 |
| Oct 24, 2025 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.06% | 100 |
| Oct 23, 2025 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 100 |
| Oct 15, 2025 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1.20% | 100 |
| Oct 10, 2025 | 1,578.00 | 1,579.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | 600 |
| Oct 3, 2025 | 1,588.00 | 1,590.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.19% | 800 |
| Oct 2, 2025 | 1,623.00 | 1,623.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.19% | 200 |
| Oct 1, 2025 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.24% | 300 |
| Sep 26, 2025 | 1,615.00 | 1,615.00 | 1,575.00 | 1,614.00 | 1,614.00 | 0.88% | 500 |
| Sep 25, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1,900 |
| Sep 24, 2025 | 1,599.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.63% | 800 |