FUJIX Ltd. (TYO:3600)
Japan · Delayed Price · Currency is JPY 1,729.00
+28.00 (1.65%)
Jul 21, 2026, 3:30 PM JST
FUJIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,703.00 | 1,703.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.12% | 1,400 |
| Jul 16, 2026 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.06% | 100 |
| Jul 15, 2026 | 1,722.00 | 1,722.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.22% | 200 |
| Jul 14, 2026 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 1.47% | 600 |
| Jul 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.23% | 500 |
| Jul 10, 2026 | 1,727.00 | 1,727.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.12% | 200 |
| Jul 9, 2026 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.06% | 100 |
| Jul 8, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 100 |
| Jul 7, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 500 |
| Jul 6, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.22% | 500 |
| Jul 3, 2026 | 1,710.00 | 1,722.00 | 1,691.00 | 1,721.00 | 1,721.00 | 0.64% | 1,400 |
| Jul 2, 2026 | 1,730.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.35% | 700 |
| Jul 1, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1.84% | 800 |
| Jun 30, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.30% | 100 |
| Jun 29, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 1,000 |
| Jun 26, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 100 |
| Jun 25, 2026 | 1,661.00 | 1,700.00 | 1,661.00 | 1,700.00 | 1,700.00 | - | 1,100 |
| Jun 24, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.18% | 600 |
| Jun 23, 2026 | 1,710.00 | 1,710.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.82% | 1,500 |
| Jun 22, 2026 | 1,680.00 | 1,711.00 | 1,680.00 | 1,711.00 | 1,711.00 | 1.85% | 2,000 |
| Jun 19, 2026 | 1,677.00 | 1,680.00 | 1,677.00 | 1,680.00 | 1,680.00 | 0.60% | 200 |
| Jun 18, 2026 | 1,678.00 | 1,678.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.66% | 200 |
| Jun 15, 2026 | 1,696.00 | 1,696.00 | 1,659.00 | 1,659.00 | 1,659.00 | -1.25% | 200 |
| Jun 11, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.60% | 100 |
| Jun 10, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.06% | 100 |
| Jun 9, 2026 | 1,656.00 | 1,669.00 | 1,645.00 | 1,669.00 | 1,669.00 | 0.79% | 1,000 |
| Jun 8, 2026 | 1,669.00 | 1,670.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.84% | 900 |
| Jun 2, 2026 | 1,675.00 | 1,675.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.36% | 300 |
| Jun 1, 2026 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 100 |
| 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 |