Fuji United Holdings Company,Ltd. (TYO:416A)
Japan · Delayed Price · Currency is JPY 1,132.00
-2.00 (-0.18%)
Last updated: Jun 4, 2026, 2:03 PM JST
TYO:416A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,133.00 | 1,143.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.09% | 5,700 |
| Jun 3, 2026 | 1,129.00 | 1,140.00 | 1,123.00 | 1,132.00 | 1,132.00 | -0.18% | 3,100 |
| Jun 2, 2026 | 1,136.00 | 1,142.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.27% | 6,700 |
| Jun 1, 2026 | 1,153.00 | 1,161.00 | 1,123.00 | 1,131.00 | 1,131.00 | -2.75% | 22,600 |
| May 29, 2026 | 1,145.00 | 1,163.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.35% | 7,400 |
| May 28, 2026 | 1,155.00 | 1,160.00 | 1,147.00 | 1,159.00 | 1,159.00 | 0.35% | 8,900 |
| May 27, 2026 | 1,154.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | - | 2,900 |
| May 26, 2026 | 1,136.00 | 1,158.00 | 1,136.00 | 1,155.00 | 1,155.00 | 1.14% | 11,500 |
| May 25, 2026 | 1,146.00 | 1,150.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.09% | 8,200 |
| May 22, 2026 | 1,136.00 | 1,144.00 | 1,125.00 | 1,143.00 | 1,143.00 | -0.17% | 22,600 |
| May 21, 2026 | 1,151.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.43% | 12,400 |
| May 20, 2026 | 1,153.00 | 1,158.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.52% | 12,600 |
| May 19, 2026 | 1,146.00 | 1,157.00 | 1,131.00 | 1,156.00 | 1,156.00 | 2.76% | 14,100 |
| May 18, 2026 | 1,195.00 | 1,195.00 | 1,122.00 | 1,125.00 | 1,125.00 | -5.86% | 78,000 |
| May 15, 2026 | 1,198.00 | 1,207.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.08% | 8,700 |
| May 14, 2026 | 1,204.00 | 1,207.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.50% | 8,700 |
| May 13, 2026 | 1,197.00 | 1,208.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.42% | 9,000 |
| May 12, 2026 | 1,195.00 | 1,204.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.17% | 10,200 |
| May 11, 2026 | 1,199.00 | 1,205.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.75% | 7,300 |
| May 8, 2026 | 1,210.00 | 1,212.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.17% | 11,300 |
| May 7, 2026 | 1,223.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.33% | 10,800 |
| May 1, 2026 | 1,227.00 | 1,227.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.16% | 9,200 |
| Apr 30, 2026 | 1,227.00 | 1,233.00 | 1,206.00 | 1,216.00 | 1,216.00 | -2.33% | 16,200 |
| Apr 28, 2026 | 1,235.00 | 1,247.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.73% | 6,000 |
| Apr 27, 2026 | 1,270.00 | 1,270.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.51% | 18,300 |
| Apr 24, 2026 | 1,263.00 | 1,275.00 | 1,253.00 | 1,255.00 | 1,255.00 | -1.65% | 15,000 |
| Apr 23, 2026 | 1,251.00 | 1,276.00 | 1,236.00 | 1,276.00 | 1,276.00 | 2.74% | 33,100 |
| Apr 22, 2026 | 1,249.00 | 1,269.00 | 1,230.00 | 1,242.00 | 1,242.00 | -0.56% | 35,800 |
| Apr 21, 2026 | 1,230.00 | 1,250.00 | 1,229.00 | 1,249.00 | 1,249.00 | 2.38% | 14,700 |
| Apr 20, 2026 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.49% | 6,500 |
| Apr 17, 2026 | 1,221.00 | 1,233.00 | 1,219.00 | 1,226.00 | 1,226.00 | -0.81% | 3,000 |
| Apr 16, 2026 | 1,224.00 | 1,236.00 | 1,221.00 | 1,236.00 | 1,236.00 | 1.15% | 5,400 |
| Apr 15, 2026 | 1,219.00 | 1,231.00 | 1,219.00 | 1,222.00 | 1,222.00 | 0.25% | 4,900 |
| Apr 14, 2026 | 1,239.00 | 1,245.00 | 1,219.00 | 1,219.00 | 1,219.00 | -1.46% | 9,900 |
| Apr 13, 2026 | 1,203.00 | 1,237.00 | 1,203.00 | 1,237.00 | 1,237.00 | 3.43% | 23,800 |
| Apr 10, 2026 | 1,212.00 | 1,213.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.75% | 16,600 |
| Apr 9, 2026 | 1,222.00 | 1,222.00 | 1,201.00 | 1,205.00 | 1,205.00 | -0.74% | 11,600 |
| Apr 8, 2026 | 1,229.00 | 1,242.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.98% | 14,200 |
| Apr 7, 2026 | 1,242.00 | 1,245.00 | 1,184.00 | 1,226.00 | 1,226.00 | -1.29% | 14,700 |
| Apr 6, 2026 | 1,242.00 | 1,250.00 | 1,239.00 | 1,242.00 | 1,242.00 | 0.16% | 5,900 |
| 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 | -0.65% | 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 |