Fuji United Holdings Company,Ltd. (TYO:416A)
Japan · Delayed Price · Currency is JPY 1,376.00
+9.00 (0.66%)
Sep 24, 2026, 3:30 PM JST
TYO:416A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,365.00 | 1,390.00 | 1,365.00 | 1,376.00 | 1,376.00 | 0.66% | 32,500 |
| Sep 18, 2026 | 1,365.00 | 1,370.00 | 1,362.00 | 1,367.00 | 1,367.00 | 0.15% | 11,300 |
| Sep 17, 2026 | 1,354.00 | 1,365.00 | 1,348.00 | 1,365.00 | 1,365.00 | 0.81% | 17,900 |
| Sep 16, 2026 | 1,350.00 | 1,354.00 | 1,325.00 | 1,354.00 | 1,354.00 | 0.52% | 19,000 |
| Sep 15, 2026 | 1,325.00 | 1,347.00 | 1,323.00 | 1,347.00 | 1,347.00 | 2.05% | 17,000 |
| Sep 14, 2026 | 1,304.00 | 1,335.00 | 1,304.00 | 1,320.00 | 1,320.00 | - | 19,200 |
| Sep 11, 2026 | 1,302.00 | 1,322.00 | 1,302.00 | 1,320.00 | 1,320.00 | 1.15% | 21,500 |
| Sep 10, 2026 | 1,300.00 | 1,305.00 | 1,294.00 | 1,305.00 | 1,305.00 | 0.62% | 12,000 |
| Sep 9, 2026 | 1,283.00 | 1,302.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.93% | 21,000 |
| Sep 8, 2026 | 1,287.00 | 1,289.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.31% | 3,800 |
| Sep 7, 2026 | 1,302.00 | 1,303.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.39% | 9,400 |
| Sep 4, 2026 | 1,304.00 | 1,305.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.15% | 4,400 |
| Sep 3, 2026 | 1,307.00 | 1,307.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.61% | 8,000 |
| Sep 2, 2026 | 1,296.00 | 1,309.00 | 1,283.00 | 1,304.00 | 1,304.00 | -0.15% | 11,600 |
| Sep 1, 2026 | 1,316.00 | 1,316.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.08% | 4,800 |
| Aug 31, 2026 | 1,313.00 | 1,317.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.53% | 5,000 |
| Aug 28, 2026 | 1,302.00 | 1,322.00 | 1,283.00 | 1,312.00 | 1,312.00 | 0.61% | 11,100 |
| Aug 27, 2026 | 1,314.00 | 1,314.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.76% | 7,800 |
| Aug 26, 2026 | 1,309.00 | 1,319.00 | 1,305.00 | 1,314.00 | 1,314.00 | 0.31% | 9,500 |
| Aug 25, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.63% | 16,200 |
| Aug 24, 2026 | 1,267.00 | 1,303.00 | 1,267.00 | 1,289.00 | 1,289.00 | 1.74% | 14,800 |
| Aug 21, 2026 | 1,278.00 | 1,278.00 | 1,261.00 | 1,267.00 | 1,267.00 | -0.31% | 3,800 |
| Aug 20, 2026 | 1,287.00 | 1,287.00 | 1,258.00 | 1,271.00 | 1,271.00 | -0.24% | 6,600 |
| Aug 19, 2026 | 1,289.00 | 1,289.00 | 1,273.00 | 1,274.00 | 1,274.00 | -1.16% | 7,800 |
| Aug 18, 2026 | 1,297.00 | 1,297.00 | 1,278.00 | 1,289.00 | 1,289.00 | 1.74% | 11,400 |
| Aug 17, 2026 | 1,259.00 | 1,281.00 | 1,259.00 | 1,267.00 | 1,267.00 | 0.16% | 10,600 |
| Aug 14, 2026 | 1,269.00 | 1,275.00 | 1,256.00 | 1,265.00 | 1,265.00 | 1.12% | 14,800 |
| Aug 13, 2026 | 1,253.00 | 1,273.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.32% | 10,400 |
| Aug 12, 2026 | 1,253.00 | 1,293.00 | 1,253.00 | 1,255.00 | 1,255.00 | -0.63% | 12,400 |
| Aug 10, 2026 | 1,250.00 | 1,310.00 | 1,244.00 | 1,263.00 | 1,263.00 | 6.13% | 67,600 |
| Aug 7, 2026 | 1,176.00 | 1,209.00 | 1,176.00 | 1,190.00 | 1,190.00 | 1.45% | 11,000 |
| Aug 6, 2026 | 1,175.00 | 1,190.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 4,600 |
| Aug 5, 2026 | 1,177.00 | 1,181.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.34% | 4,000 |
| Aug 4, 2026 | 1,181.00 | 1,181.00 | 1,176.00 | 1,179.00 | 1,179.00 | -0.34% | 1,200 |
| Aug 3, 2026 | 1,190.00 | 1,190.00 | 1,177.00 | 1,183.00 | 1,183.00 | 0.25% | 5,800 |
| Jul 31, 2026 | 1,184.00 | 1,188.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.08% | 11,100 |
| Jul 30, 2026 | 1,187.00 | 1,192.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.08% | 3,700 |
| Jul 29, 2026 | 1,194.00 | 1,196.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.67% | 7,100 |
| Jul 28, 2026 | 1,207.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.00% | 5,800 |
| Jul 27, 2026 | 1,203.00 | 1,204.00 | 1,191.00 | 1,202.00 | 1,202.00 | 1.69% | 4,300 |
| Jul 24, 2026 | 1,194.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.67% | 5,400 |
| Jul 23, 2026 | 1,192.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.34% | 4,800 |
| Jul 22, 2026 | 1,183.00 | 1,198.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.34% | 4,100 |
| Jul 21, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 2,800 |
| Jul 17, 2026 | 1,205.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.48% | 9,900 |
| Jul 16, 2026 | 1,204.00 | 1,217.00 | 1,204.00 | 1,213.00 | 1,213.00 | 0.83% | 2,800 |
| Jul 15, 2026 | 1,203.00 | 1,222.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.99% | 5,600 |
| Jul 14, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 3,200 |
| Jul 13, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 2,300 |
| Jul 10, 2026 | 1,220.00 | 1,220.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.66% | 3,400 |