Fuji United Holdings Company,Ltd. (TYO:416A)
Japan · Delayed Price · Currency is JPY 1,344.00
+30.00 (2.28%)
Nov 4, 2026, 3:30 PM JST
TYO:416A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,327.00 | 1,345.00 | 1,313.00 | 1,344.00 | 1,344.00 | 2.28% | 22,700 |
| Nov 2, 2026 | 1,347.00 | 1,347.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.67% | 16,100 |
| Oct 30, 2026 | 1,332.00 | 1,357.00 | 1,332.00 | 1,350.00 | 1,350.00 | 0.67% | 6,600 |
| Oct 29, 2026 | 1,347.00 | 1,347.00 | 1,330.00 | 1,341.00 | 1,341.00 | -0.59% | 11,400 |
| Oct 28, 2026 | 1,386.00 | 1,392.00 | 1,340.00 | 1,349.00 | 1,349.00 | -2.67% | 23,500 |
| Oct 27, 2026 | 1,388.00 | 1,391.00 | 1,377.00 | 1,386.00 | 1,386.00 | -0.14% | 10,100 |
| Oct 26, 2026 | 1,371.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | 2.89% | 16,800 |
| Oct 23, 2026 | 1,358.00 | 1,362.00 | 1,338.00 | 1,349.00 | 1,349.00 | -1.75% | 18,900 |
| Oct 22, 2026 | 1,375.00 | 1,380.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.22% | 7,600 |
| Oct 21, 2026 | 1,360.00 | 1,370.00 | 1,354.00 | 1,370.00 | 1,370.00 | 0.74% | 9,200 |
| Oct 20, 2026 | 1,356.00 | 1,385.00 | 1,356.00 | 1,360.00 | 1,360.00 | -0.29% | 25,300 |
| Oct 19, 2026 | 1,365.00 | 1,372.00 | 1,355.00 | 1,364.00 | 1,364.00 | 1.49% | 23,900 |
| Oct 16, 2026 | 1,347.00 | 1,350.00 | 1,335.00 | 1,344.00 | 1,344.00 | 1.90% | 8,300 |
| Oct 15, 2026 | 1,341.00 | 1,341.00 | 1,317.00 | 1,319.00 | 1,319.00 | -1.64% | 13,200 |
| Oct 14, 2026 | 1,349.00 | 1,350.00 | 1,331.00 | 1,341.00 | 1,341.00 | -0.07% | 7,800 |
| Oct 13, 2026 | 1,308.00 | 1,342.00 | 1,308.00 | 1,342.00 | 1,342.00 | 1.74% | 11,100 |
| Oct 9, 2026 | 1,302.00 | 1,326.00 | 1,302.00 | 1,319.00 | 1,319.00 | 1.07% | 6,500 |
| Oct 8, 2026 | 1,333.00 | 1,333.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.10% | 11,000 |
| Oct 7, 2026 | 1,317.00 | 1,334.00 | 1,317.00 | 1,333.00 | 1,333.00 | 0.60% | 2,600 |
| Oct 6, 2026 | 1,308.00 | 1,328.00 | 1,308.00 | 1,325.00 | 1,325.00 | -0.38% | 15,700 |
| Oct 5, 2026 | 1,347.00 | 1,347.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.26% | 12,500 |
| Oct 2, 2026 | 1,320.00 | 1,347.00 | 1,320.00 | 1,347.00 | 1,347.00 | 1.89% | 13,300 |
| Oct 1, 2026 | 1,342.00 | 1,342.00 | 1,315.00 | 1,322.00 | 1,322.00 | -1.49% | 64,500 |
| Sep 30, 2026 | 1,341.00 | 1,349.00 | 1,326.00 | 1,342.00 | 1,342.00 | 0.07% | 12,700 |
| Sep 29, 2026 | 1,360.00 | 1,362.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.15% | 12,500 |
| Sep 28, 2026 | 1,378.00 | 1,383.00 | 1,366.00 | 1,370.00 | 1,339.00 | -1.30% | 20,000 |
| Sep 25, 2026 | 1,390.00 | 1,394.00 | 1,376.00 | 1,388.00 | 1,356.59 | 0.87% | 16,700 |
| Sep 24, 2026 | 1,365.00 | 1,390.00 | 1,365.00 | 1,376.00 | 1,344.86 | 0.66% | 32,500 |
| Sep 18, 2026 | 1,365.00 | 1,370.00 | 1,362.00 | 1,367.00 | 1,336.07 | 0.15% | 11,300 |
| Sep 17, 2026 | 1,354.00 | 1,365.00 | 1,348.00 | 1,365.00 | 1,334.11 | 0.81% | 17,900 |
| Sep 16, 2026 | 1,350.00 | 1,354.00 | 1,325.00 | 1,354.00 | 1,323.36 | 0.52% | 19,000 |
| Sep 15, 2026 | 1,325.00 | 1,347.00 | 1,323.00 | 1,347.00 | 1,316.52 | 2.05% | 17,000 |
| Sep 14, 2026 | 1,304.00 | 1,335.00 | 1,304.00 | 1,320.00 | 1,290.13 | - | 19,200 |
| Sep 11, 2026 | 1,302.00 | 1,322.00 | 1,302.00 | 1,320.00 | 1,290.13 | 1.15% | 21,500 |
| Sep 10, 2026 | 1,300.00 | 1,305.00 | 1,294.00 | 1,305.00 | 1,275.47 | 0.62% | 12,000 |
| Sep 9, 2026 | 1,283.00 | 1,302.00 | 1,283.00 | 1,297.00 | 1,267.65 | 0.93% | 21,000 |
| Sep 8, 2026 | 1,287.00 | 1,289.00 | 1,285.00 | 1,285.00 | 1,255.92 | -0.31% | 3,800 |
| Sep 7, 2026 | 1,302.00 | 1,303.00 | 1,289.00 | 1,289.00 | 1,259.83 | -0.39% | 9,400 |
| Sep 4, 2026 | 1,304.00 | 1,305.00 | 1,293.00 | 1,294.00 | 1,264.72 | -0.15% | 4,400 |
| Sep 3, 2026 | 1,307.00 | 1,307.00 | 1,290.00 | 1,296.00 | 1,266.67 | -0.61% | 8,000 |
| Sep 2, 2026 | 1,296.00 | 1,309.00 | 1,283.00 | 1,304.00 | 1,274.49 | -0.15% | 11,600 |
| Sep 1, 2026 | 1,316.00 | 1,316.00 | 1,300.00 | 1,306.00 | 1,276.45 | 0.08% | 4,800 |
| Aug 31, 2026 | 1,313.00 | 1,317.00 | 1,299.00 | 1,305.00 | 1,275.47 | -0.53% | 5,000 |
| Aug 28, 2026 | 1,302.00 | 1,322.00 | 1,283.00 | 1,312.00 | 1,282.31 | 0.61% | 11,100 |
| Aug 27, 2026 | 1,314.00 | 1,314.00 | 1,300.00 | 1,304.00 | 1,274.49 | -0.76% | 7,800 |
| Aug 26, 2026 | 1,309.00 | 1,319.00 | 1,305.00 | 1,314.00 | 1,284.27 | 0.31% | 9,500 |
| Aug 25, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,280.36 | 1.63% | 16,200 |
| Aug 24, 2026 | 1,267.00 | 1,303.00 | 1,267.00 | 1,289.00 | 1,259.83 | 1.74% | 14,800 |
| Aug 21, 2026 | 1,278.00 | 1,278.00 | 1,261.00 | 1,267.00 | 1,238.33 | -0.31% | 3,800 |
| Aug 20, 2026 | 1,287.00 | 1,287.00 | 1,258.00 | 1,271.00 | 1,242.24 | -0.24% | 6,600 |