Fuji United Holdings Company,Ltd. (TYO:416A)
Japan · Delayed Price · Currency is JPY 1,175.00
-4.00 (-0.34%)
At close: Aug 5, 2026
TYO:416A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,212.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | -0.08% | 5,500 |
| Jul 8, 2026 | 1,189.00 | 1,220.00 | 1,189.00 | 1,206.00 | 1,206.00 | 1.43% | 9,600 |
| Jul 7, 2026 | 1,199.00 | 1,199.00 | 1,188.00 | 1,189.00 | 1,189.00 | 0.25% | 3,700 |
| Jul 6, 2026 | 1,195.00 | 1,210.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.25% | 9,700 |
| Jul 3, 2026 | 1,176.00 | 1,205.00 | 1,162.00 | 1,189.00 | 1,189.00 | 1.89% | 10,800 |
| Jul 2, 2026 | 1,149.00 | 1,179.00 | 1,149.00 | 1,167.00 | 1,167.00 | 2.55% | 14,000 |
| Jul 1, 2026 | 1,144.00 | 1,144.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.52% | 2,000 |
| Jun 30, 2026 | 1,145.00 | 1,145.00 | 1,138.00 | 1,144.00 | 1,144.00 | -0.09% | 2,900 |
| Jun 29, 2026 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.97% | 1,900 |
| Jun 26, 2026 | 1,142.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.09% | 3,200 |
| Jun 25, 2026 | 1,151.00 | 1,151.00 | 1,130.00 | 1,133.00 | 1,133.00 | -0.18% | 5,600 |
| Jun 24, 2026 | 1,132.00 | 1,139.00 | 1,131.00 | 1,135.00 | 1,135.00 | 0.27% | 1,400 |
| Jun 23, 2026 | 1,145.00 | 1,145.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.70% | 4,600 |
| Jun 22, 2026 | 1,145.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 7,300 |
| Jun 19, 2026 | 1,175.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.20% | 5,500 |
| Jun 18, 2026 | 1,169.00 | 1,169.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.34% | 4,400 |
| Jun 17, 2026 | 1,140.00 | 1,177.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.10% | 15,600 |
| Jun 16, 2026 | 1,149.00 | 1,158.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.95% | 8,300 |
| Jun 15, 2026 | 1,135.00 | 1,152.00 | 1,131.00 | 1,152.00 | 1,152.00 | 1.50% | 12,700 |
| Jun 12, 2026 | 1,121.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.34% | 5,400 |
| Jun 11, 2026 | 1,120.00 | 1,123.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 4,000 |
| Jun 10, 2026 | 1,127.00 | 1,130.00 | 1,118.00 | 1,130.00 | 1,130.00 | 0.71% | 3,900 |
| Jun 9, 2026 | 1,113.00 | 1,135.00 | 1,113.00 | 1,122.00 | 1,122.00 | 0.81% | 5,000 |
| Jun 8, 2026 | 1,123.00 | 1,128.00 | 1,102.00 | 1,113.00 | 1,113.00 | -1.50% | 37,700 |
| Jun 5, 2026 | 1,130.00 | 1,146.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.09% | 9,600 |
| 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 |