Fujipream Corporation (TYO:4237)
Japan · Delayed Price · Currency is JPY 402.00
-32.00 (-7.37%)
Jan 23, 2026, 3:30 PM JST
Fujipream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 434.00 | 467.00 | 392.00 | 402.00 | 402.00 | -7.37% | 12,047,300 |
| Jan 22, 2026 | 390.00 | 434.00 | 373.00 | 434.00 | 434.00 | 22.60% | 6,106,200 |
| Jan 21, 2026 | 330.00 | 373.00 | 322.00 | 354.00 | 354.00 | 8.59% | 1,043,700 |
| Jan 20, 2026 | 333.00 | 334.00 | 322.00 | 326.00 | 326.00 | -0.61% | 170,000 |
| Jan 19, 2026 | 333.00 | 333.00 | 326.00 | 328.00 | 328.00 | - | 89,800 |
| Jan 16, 2026 | 338.00 | 339.00 | 327.00 | 328.00 | 328.00 | -2.38% | 106,600 |
| Jan 15, 2026 | 330.00 | 337.00 | 328.00 | 336.00 | 336.00 | 2.44% | 112,100 |
| Jan 14, 2026 | 325.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 120,000 |
| Jan 13, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 1.57% | 75,500 |
| Jan 9, 2026 | 319.00 | 321.00 | 317.00 | 319.00 | 319.00 | - | 57,700 |
| Jan 8, 2026 | 321.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.31% | 50,600 |
| Jan 7, 2026 | 318.00 | 322.00 | 317.00 | 320.00 | 320.00 | - | 40,400 |
| Jan 6, 2026 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 72,300 |
| Jan 5, 2026 | 319.00 | 319.00 | 315.00 | 318.00 | 318.00 | 1.60% | 84,700 |
| Dec 30, 2025 | 314.00 | 314.00 | 311.00 | 313.00 | 313.00 | 0.32% | 46,500 |
| Dec 29, 2025 | 303.00 | 313.00 | 302.00 | 312.00 | 312.00 | 4.00% | 94,100 |
| Dec 26, 2025 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.66% | 94,800 |
| Dec 25, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 0.33% | 58,000 |
| Dec 24, 2025 | 300.00 | 302.00 | 299.00 | 301.00 | 301.00 | 1.01% | 80,600 |
| Dec 23, 2025 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.34% | 61,900 |
| Dec 22, 2025 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | -1.00% | 69,400 |
| Dec 19, 2025 | 302.00 | 302.00 | 299.00 | 300.00 | 300.00 | -0.33% | 55,700 |
| Dec 18, 2025 | 299.00 | 303.00 | 298.00 | 301.00 | 301.00 | 1.01% | 82,300 |
| Dec 17, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.33% | 41,300 |
| Dec 16, 2025 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.67% | 48,500 |
| Dec 15, 2025 | 298.00 | 304.00 | 297.00 | 297.00 | 297.00 | -0.67% | 125,200 |
| Dec 12, 2025 | 301.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.33% | 25,800 |
| Dec 11, 2025 | 301.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 17,000 |
| Dec 10, 2025 | 299.00 | 302.00 | 299.00 | 300.00 | 300.00 | 0.33% | 20,600 |
| Dec 9, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.33% | 39,600 |
| Dec 8, 2025 | 297.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0.33% | 34,500 |
| Dec 5, 2025 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | -0.33% | 20,000 |
| Dec 4, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 19,100 |
| Dec 3, 2025 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | - | 22,200 |
| Dec 2, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 24,300 |
| Dec 1, 2025 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | -0.98% | 36,200 |
| Nov 28, 2025 | 301.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.33% | 22,700 |
| Nov 27, 2025 | 302.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.66% | 24,100 |
| Nov 26, 2025 | 301.00 | 303.00 | 300.00 | 302.00 | 302.00 | 0.33% | 21,100 |
| Nov 25, 2025 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | 22,900 |
| Nov 21, 2025 | 300.00 | 305.00 | 300.00 | 302.00 | 302.00 | -0.33% | 28,600 |
| Nov 20, 2025 | 303.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.66% | 27,600 |
| Nov 19, 2025 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | -0.66% | 21,400 |
| Nov 18, 2025 | 302.00 | 316.00 | 301.00 | 303.00 | 303.00 | -1.30% | 74,700 |
| Nov 17, 2025 | 308.00 | 309.00 | 305.00 | 307.00 | 307.00 | -0.32% | 24,100 |
| Nov 14, 2025 | 307.00 | 309.00 | 305.00 | 308.00 | 308.00 | - | 26,300 |
| Nov 13, 2025 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.91% | 61,400 |
| Nov 12, 2025 | 309.00 | 318.00 | 309.00 | 314.00 | 314.00 | 1.29% | 50,200 |
| Nov 11, 2025 | 312.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.64% | 21,700 |
| Nov 10, 2025 | 310.00 | 313.00 | 310.00 | 312.00 | 312.00 | 1.63% | 23,200 |