FUJIX Ltd. (TYO:3600)
Japan · Delayed Price · Currency is JPY 1,676.00
-15.00 (-0.89%)
May 27, 2026, 12:35 PM JST
FUJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,691.00 | 1,693.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.89% | 1,400 |
| May 26, 2026 | 1,678.00 | 1,691.00 | 1,678.00 | 1,691.00 | 1,691.00 | 0.83% | 200 |
| May 25, 2026 | 1,688.00 | 1,688.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.59% | 1,000 |
| May 22, 2026 | 1,676.00 | 1,687.00 | 1,676.00 | 1,687.00 | 1,687.00 | 0.72% | 1,100 |
| May 21, 2026 | 1,665.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.90% | 500 |
| May 20, 2026 | 1,652.00 | 1,660.00 | 1,652.00 | 1,660.00 | 1,660.00 | 0.48% | 300 |
| May 18, 2026 | 1,646.00 | 1,686.00 | 1,646.00 | 1,652.00 | 1,652.00 | 0.67% | 300 |
| May 15, 2026 | 1,639.00 | 1,641.00 | 1,639.00 | 1,641.00 | 1,641.00 | 0.12% | 300 |
| May 14, 2026 | 1,631.00 | 1,639.00 | 1,631.00 | 1,639.00 | 1,639.00 | 2.18% | 400 |
| May 13, 2026 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.31% | 300 |
| May 12, 2026 | 1,609.00 | 1,609.00 | 1,605.00 | 1,609.00 | 1,609.00 | 0.37% | 1,200 |
| May 11, 2026 | 1,674.00 | 1,674.00 | 1,581.00 | 1,603.00 | 1,603.00 | -3.32% | 8,800 |
| May 8, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.12% | 100 |
| May 7, 2026 | 1,657.00 | 1,657.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.02% | 400 |
| May 1, 2026 | 1,649.00 | 1,673.00 | 1,649.00 | 1,673.00 | 1,673.00 | 2.51% | 200 |
| Apr 30, 2026 | 1,629.00 | 1,633.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.21% | 400 |
| Apr 28, 2026 | 1,653.00 | 1,653.00 | 1,652.00 | 1,652.00 | 1,652.00 | - | 200 |
| Apr 27, 2026 | 1,671.00 | 1,671.00 | 1,650.00 | 1,652.00 | 1,652.00 | -1.14% | 1,000 |
| Apr 24, 2026 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.06% | 200 |
| Apr 22, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 400 |
| Apr 21, 2026 | 1,672.00 | 1,672.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.12% | 600 |
| Apr 20, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.12% | 100 |
| Apr 17, 2026 | 1,670.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 600 |
| Apr 16, 2026 | 1,691.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.24% | 1,000 |
| Apr 15, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - | 100 |
| Apr 14, 2026 | 1,711.00 | 1,711.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.17% | 200 |
| Apr 10, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.47% | 100 |
| Apr 9, 2026 | 1,690.00 | 1,720.00 | 1,690.00 | 1,719.00 | 1,719.00 | 1.84% | 2,400 |
| Apr 8, 2026 | 1,686.00 | 1,688.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.12% | 400 |
| Apr 7, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - | 100 |
| Apr 6, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.40% | 100 |
| Apr 3, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1.30% | 100 |
| Apr 2, 2026 | 1,691.00 | 1,691.00 | 1,688.00 | 1,688.00 | 1,688.00 | -1.75% | 300 |
| Apr 1, 2026 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.06% | 200 |
| Mar 31, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,719.00 | 1,719.00 | 2.32% | 800 |
| Mar 30, 2026 | 1,696.00 | 1,696.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.27% | 2,800 |
| Mar 27, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,659.00 | - | 3,900 |
| Mar 26, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,659.00 | - | 100 |
| Mar 25, 2026 | 1,709.00 | 1,716.00 | 1,709.00 | 1,709.00 | 1,659.00 | 0.06% | 700 |
| Mar 24, 2026 | 1,694.00 | 1,708.00 | 1,694.00 | 1,708.00 | 1,658.03 | 0.83% | 200 |
| Mar 18, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,644.44 | -0.76% | 100 |
| Mar 17, 2026 | 1,749.00 | 1,756.00 | 1,707.00 | 1,707.00 | 1,657.06 | -2.96% | 500 |
| Mar 16, 2026 | 1,662.00 | 1,759.00 | 1,662.00 | 1,759.00 | 1,707.54 | 5.90% | 3,400 |
| Mar 13, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,612.40 | -0.06% | 300 |
| Mar 12, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,613.38 | -2.18% | 300 |
| Mar 10, 2026 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,649.29 | 2.35% | 200 |
| Mar 9, 2026 | 1,663.00 | 1,663.00 | 1,652.00 | 1,660.00 | 1,611.43 | -1.54% | 900 |
| Mar 6, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,636.67 | - | 300 |
| Mar 5, 2026 | 1,681.00 | 1,686.00 | 1,651.00 | 1,686.00 | 1,636.67 | 0.30% | 1,500 |
| Mar 4, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,631.82 | -2.27% | 700 |