Fuji United Holdings Company,Ltd. (TYO:416A)
Japan · Delayed Price · Currency is JPY 1,240.00
+25.00 (2.06%)
At close: Apr 3, 2026
TYO:416A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,232.00 | 1,241.00 | 1,220.00 | 1,240.00 | 1,240.00 | 2.06% | 11,900 |
| Apr 2, 2026 | 1,228.00 | 1,236.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.22% | 9,700 |
| Apr 1, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 2.33% | 9,600 |
| Mar 31, 2026 | 1,212.00 | 1,225.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.56% | 12,800 |
| Mar 30, 2026 | 1,192.00 | 1,240.00 | 1,181.00 | 1,221.00 | 1,221.00 | -3.10% | 28,400 |
| Mar 27, 2026 | 1,253.00 | 1,268.00 | 1,245.00 | 1,260.00 | 1,229.00 | 1.20% | 24,400 |
| Mar 26, 2026 | 1,237.00 | 1,253.00 | 1,229.00 | 1,245.00 | 1,214.37 | 0.81% | 19,600 |
| Mar 25, 2026 | 1,237.00 | 1,237.00 | 1,216.00 | 1,235.00 | 1,204.62 | 1.73% | 12,300 |
| Mar 24, 2026 | 1,205.00 | 1,230.00 | 1,179.00 | 1,214.00 | 1,184.13 | 2.71% | 19,500 |
| Mar 23, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,182.00 | 1,152.92 | -3.43% | 36,700 |
| Mar 19, 2026 | 1,229.00 | 1,239.00 | 1,223.00 | 1,224.00 | 1,193.89 | -1.29% | 13,000 |
| Mar 18, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,209.49 | 1.64% | 5,700 |
| Mar 17, 2026 | 1,224.00 | 1,234.00 | 1,216.00 | 1,220.00 | 1,189.98 | -0.33% | 9,900 |
| Mar 16, 2026 | 1,247.00 | 1,247.00 | 1,208.00 | 1,224.00 | 1,193.89 | -1.84% | 36,300 |
| Mar 13, 2026 | 1,247.00 | 1,256.00 | 1,240.00 | 1,247.00 | 1,216.32 | -0.40% | 24,700 |
| Mar 12, 2026 | 1,254.00 | 1,299.00 | 1,244.00 | 1,252.00 | 1,221.20 | 0.64% | 56,300 |
| Mar 11, 2026 | 1,242.00 | 1,259.00 | 1,240.00 | 1,244.00 | 1,213.39 | 0.08% | 11,500 |
| Mar 10, 2026 | 1,266.00 | 1,272.00 | 1,208.00 | 1,243.00 | 1,212.42 | -0.48% | 36,200 |
| Mar 9, 2026 | 1,210.00 | 1,280.00 | 1,206.00 | 1,249.00 | 1,218.27 | 1.13% | 49,000 |
| Mar 6, 2026 | 1,214.00 | 1,244.00 | 1,208.00 | 1,235.00 | 1,204.62 | - | 15,400 |
| Mar 5, 2026 | 1,240.00 | 1,267.00 | 1,200.00 | 1,235.00 | 1,204.62 | 1.31% | 63,400 |
| Mar 4, 2026 | 1,241.00 | 1,257.00 | 1,197.00 | 1,219.00 | 1,189.01 | -4.09% | 36,600 |
| Mar 3, 2026 | 1,299.00 | 1,310.00 | 1,264.00 | 1,271.00 | 1,239.73 | -2.08% | 27,800 |
| Mar 2, 2026 | 1,320.00 | 1,341.00 | 1,295.00 | 1,298.00 | 1,266.07 | -1.29% | 31,100 |
| Feb 27, 2026 | 1,314.00 | 1,315.00 | 1,309.00 | 1,315.00 | 1,282.65 | 0.08% | 6,600 |
| Feb 26, 2026 | 1,293.00 | 1,314.00 | 1,293.00 | 1,314.00 | 1,281.67 | 1.70% | 11,500 |
| Feb 25, 2026 | 1,329.00 | 1,330.00 | 1,240.00 | 1,292.00 | 1,260.21 | -0.54% | 24,400 |
| Feb 24, 2026 | 1,305.00 | 1,309.00 | 1,280.00 | 1,299.00 | 1,267.04 | -0.31% | 14,900 |
| Feb 20, 2026 | 1,300.00 | 1,303.00 | 1,293.00 | 1,303.00 | 1,270.94 | -0.15% | 10,600 |
| Feb 19, 2026 | 1,317.00 | 1,317.00 | 1,301.00 | 1,305.00 | 1,272.89 | 0.08% | 10,100 |
| Feb 18, 2026 | 1,303.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,271.92 | 0.23% | 14,000 |
| Feb 17, 2026 | 1,291.00 | 1,304.00 | 1,291.00 | 1,301.00 | 1,268.99 | 0.85% | 5,900 |
| Feb 16, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,258.26 | -1.00% | 15,200 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,303.00 | 1,270.94 | -0.15% | 20,000 |
| Feb 12, 2026 | 1,398.00 | 1,398.00 | 1,300.00 | 1,305.00 | 1,272.89 | 0.93% | 80,600 |
| Feb 10, 2026 | 1,299.00 | 1,300.00 | 1,287.00 | 1,293.00 | 1,261.19 | 0.94% | 11,400 |
| Feb 9, 2026 | 1,309.00 | 1,309.00 | 1,271.00 | 1,281.00 | 1,249.48 | 0.08% | 28,800 |
| Feb 6, 2026 | 1,269.00 | 1,282.00 | 1,268.00 | 1,280.00 | 1,248.51 | 0.63% | 9,700 |
| Feb 5, 2026 | 1,282.00 | 1,288.00 | 1,271.00 | 1,272.00 | 1,240.70 | - | 11,700 |
| Feb 4, 2026 | 1,272.00 | 1,282.00 | 1,257.00 | 1,272.00 | 1,240.70 | 0.39% | 21,300 |
| Feb 3, 2026 | 1,273.00 | 1,273.00 | 1,257.00 | 1,267.00 | 1,235.83 | 0.48% | 5,200 |
| Feb 2, 2026 | 1,263.00 | 1,276.00 | 1,260.00 | 1,261.00 | 1,229.98 | -0.32% | 7,100 |
| Jan 30, 2026 | 1,250.00 | 1,268.00 | 1,246.00 | 1,265.00 | 1,233.88 | 1.52% | 10,900 |
| Jan 29, 2026 | 1,262.00 | 1,262.00 | 1,243.00 | 1,246.00 | 1,215.34 | -0.72% | 14,400 |
| Jan 28, 2026 | 1,271.00 | 1,271.00 | 1,251.00 | 1,255.00 | 1,224.12 | -0.87% | 18,500 |
| Jan 27, 2026 | 1,267.00 | 1,271.00 | 1,261.00 | 1,266.00 | 1,234.85 | -0.71% | 6,300 |
| Jan 26, 2026 | 1,274.00 | 1,276.00 | 1,266.00 | 1,275.00 | 1,243.63 | - | 9,900 |
| Jan 23, 2026 | 1,272.00 | 1,275.00 | 1,267.00 | 1,275.00 | 1,243.63 | 0.24% | 4,900 |
| Jan 22, 2026 | 1,271.00 | 1,272.00 | 1,261.00 | 1,272.00 | 1,240.70 | 0.95% | 5,000 |
| Jan 21, 2026 | 1,266.00 | 1,271.00 | 1,260.00 | 1,260.00 | 1,229.00 | -0.94% | 16,000 |