Fuji United Holdings Company,Ltd. (TYO:416A)
Japan · Delayed Price · Currency is JPY 1,292.00
-11.00 (-0.84%)
Last updated: Feb 16, 2026, 3:12 PM JST
TYO:416A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.00% | 15,200 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,291.00 | 1,303.00 | 1,303.00 | -0.15% | 20,000 |
| Feb 12, 2026 | 1,398.00 | 1,398.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.93% | 80,600 |
| Feb 10, 2026 | 1,299.00 | 1,300.00 | 1,287.00 | 1,293.00 | 1,293.00 | 0.94% | 11,400 |
| Feb 9, 2026 | 1,309.00 | 1,309.00 | 1,271.00 | 1,281.00 | 1,281.00 | 0.08% | 28,800 |
| Feb 6, 2026 | 1,269.00 | 1,282.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.63% | 9,700 |
| Feb 5, 2026 | 1,282.00 | 1,288.00 | 1,271.00 | 1,272.00 | 1,272.00 | - | 11,700 |
| Feb 4, 2026 | 1,272.00 | 1,282.00 | 1,257.00 | 1,272.00 | 1,272.00 | 0.39% | 21,300 |
| Feb 3, 2026 | 1,273.00 | 1,273.00 | 1,257.00 | 1,267.00 | 1,267.00 | 0.48% | 5,200 |
| Feb 2, 2026 | 1,263.00 | 1,276.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.32% | 7,100 |
| Jan 30, 2026 | 1,250.00 | 1,268.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.52% | 10,900 |
| Jan 29, 2026 | 1,262.00 | 1,262.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.72% | 14,400 |
| Jan 28, 2026 | 1,271.00 | 1,271.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.87% | 18,500 |
| Jan 27, 2026 | 1,267.00 | 1,271.00 | 1,261.00 | 1,266.00 | 1,266.00 | -0.71% | 6,300 |
| Jan 26, 2026 | 1,274.00 | 1,276.00 | 1,266.00 | 1,275.00 | 1,275.00 | - | 9,900 |
| Jan 23, 2026 | 1,272.00 | 1,275.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.24% | 4,900 |
| Jan 22, 2026 | 1,271.00 | 1,272.00 | 1,261.00 | 1,272.00 | 1,272.00 | 0.95% | 5,000 |
| Jan 21, 2026 | 1,266.00 | 1,271.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.94% | 16,000 |
| Jan 20, 2026 | 1,275.00 | 1,275.00 | 1,267.00 | 1,272.00 | 1,272.00 | -0.16% | 6,300 |
| Jan 19, 2026 | 1,288.00 | 1,288.00 | 1,273.00 | 1,274.00 | 1,274.00 | -0.55% | 4,500 |
| Jan 16, 2026 | 1,290.00 | 1,292.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.54% | 9,500 |
| Jan 15, 2026 | 1,270.00 | 1,288.00 | 1,270.00 | 1,288.00 | 1,288.00 | 0.94% | 12,600 |
| Jan 14, 2026 | 1,273.00 | 1,288.00 | 1,273.00 | 1,276.00 | 1,276.00 | 0.08% | 17,400 |
| Jan 13, 2026 | 1,289.00 | 1,289.00 | 1,264.00 | 1,275.00 | 1,275.00 | 0.47% | 20,300 |
| Jan 9, 2026 | 1,275.00 | 1,282.00 | 1,266.00 | 1,269.00 | 1,269.00 | -0.24% | 16,100 |
| Jan 8, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.55% | 31,800 |
| Jan 7, 2026 | 1,273.00 | 1,288.00 | 1,262.00 | 1,279.00 | 1,279.00 | 0.55% | 14,700 |
| Jan 6, 2026 | 1,269.00 | 1,296.00 | 1,269.00 | 1,272.00 | 1,272.00 | 0.71% | 20,200 |
| Jan 5, 2026 | 1,250.00 | 1,275.00 | 1,230.00 | 1,263.00 | 1,263.00 | 0.56% | 16,600 |
| Dec 30, 2025 | 1,254.00 | 1,275.00 | 1,247.00 | 1,256.00 | 1,256.00 | 0.64% | 33,300 |
| Dec 29, 2025 | 1,203.00 | 1,268.00 | 1,203.00 | 1,248.00 | 1,248.00 | 4.00% | 35,400 |
| Dec 26, 2025 | 1,196.00 | 1,202.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.17% | 10,200 |
| Dec 25, 2025 | 1,193.00 | 1,204.00 | 1,191.00 | 1,198.00 | 1,198.00 | 1.01% | 24,400 |
| Dec 24, 2025 | 1,181.00 | 1,189.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.42% | 13,900 |
| Dec 23, 2025 | 1,191.00 | 1,191.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.51% | 14,800 |
| Dec 22, 2025 | 1,177.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.51% | 14,000 |
| Dec 19, 2025 | 1,171.00 | 1,189.00 | 1,171.00 | 1,181.00 | 1,181.00 | 0.85% | 9,900 |
| Dec 18, 2025 | 1,163.00 | 1,233.00 | 1,040.00 | 1,171.00 | 1,171.00 | -0.26% | 208,700 |
| Dec 17, 2025 | 1,163.00 | 1,179.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.86% | 18,300 |
| Dec 16, 2025 | 1,164.00 | 1,173.00 | 1,162.00 | 1,164.00 | 1,164.00 | -0.51% | 6,700 |
| Dec 15, 2025 | 1,163.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.34% | 19,400 |
| Dec 12, 2025 | 1,165.00 | 1,172.00 | 1,163.00 | 1,166.00 | 1,166.00 | -0.17% | 8,800 |
| Dec 11, 2025 | 1,168.00 | 1,180.00 | 1,163.00 | 1,168.00 | 1,168.00 | - | 19,100 |
| Dec 10, 2025 | 1,189.00 | 1,190.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.34% | 13,000 |
| Dec 9, 2025 | 1,166.00 | 1,172.00 | 1,165.00 | 1,172.00 | 1,172.00 | 0.51% | 4,400 |
| Dec 8, 2025 | 1,171.00 | 1,171.00 | 1,165.00 | 1,166.00 | 1,166.00 | -0.43% | 6,400 |
| Dec 5, 2025 | 1,177.00 | 1,177.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.43% | 4,700 |
| Dec 4, 2025 | 1,168.00 | 1,179.00 | 1,168.00 | 1,176.00 | 1,176.00 | 0.43% | 6,200 |
| Dec 3, 2025 | 1,172.00 | 1,175.00 | 1,168.00 | 1,171.00 | 1,171.00 | -0.09% | 4,800 |
| Dec 2, 2025 | 1,180.00 | 1,188.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.43% | 9,000 |