Fujipream Corporation (TYO:4237)
Japan · Delayed Price · Currency is JPY 316.00
+1.00 (0.32%)
Oct 3, 2025, 3:30 PM JST
Fujipream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 26,900 |
| Oct 2, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | -0.63% | 28,100 |
| Oct 1, 2025 | 329.00 | 329.00 | 318.00 | 318.00 | 318.00 | -2.45% | 85,500 |
| Sep 30, 2025 | 325.00 | 330.00 | 321.00 | 326.00 | 326.00 | 0.62% | 94,500 |
| Sep 29, 2025 | 326.00 | 327.00 | 324.00 | 324.00 | 324.00 | -0.61% | 45,300 |
| Sep 26, 2025 | 327.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.31% | 16,700 |
| Sep 25, 2025 | 326.00 | 331.00 | 325.00 | 327.00 | 327.00 | 0.31% | 65,600 |
| Sep 24, 2025 | 329.00 | 331.00 | 325.00 | 326.00 | 326.00 | -0.91% | 52,800 |
| Sep 22, 2025 | 336.00 | 339.00 | 329.00 | 329.00 | 329.00 | 0.30% | 112,400 |
| Sep 19, 2025 | 328.00 | 338.00 | 325.00 | 328.00 | 328.00 | 0.31% | 96,100 |
| Sep 18, 2025 | 330.00 | 331.00 | 327.00 | 327.00 | 327.00 | -1.21% | 44,900 |
| Sep 17, 2025 | 332.00 | 333.00 | 326.00 | 331.00 | 331.00 | -0.30% | 46,000 |
| Sep 16, 2025 | 331.00 | 333.00 | 329.00 | 332.00 | 332.00 | 1.84% | 73,700 |
| Sep 12, 2025 | 329.00 | 329.00 | 324.00 | 326.00 | 326.00 | -0.91% | 39,800 |
| Sep 11, 2025 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -0.60% | 39,800 |
| Sep 10, 2025 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | 0.30% | 48,600 |
| Sep 9, 2025 | 337.00 | 338.00 | 330.00 | 330.00 | 330.00 | 0.92% | 158,000 |
| Sep 8, 2025 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | 1.24% | 30,300 |
| Sep 5, 2025 | 321.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.94% | 17,900 |
| Sep 4, 2025 | 321.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 32,100 |
| Sep 3, 2025 | 326.00 | 326.00 | 321.00 | 321.00 | 321.00 | -1.23% | 30,900 |
| Sep 2, 2025 | 323.00 | 326.00 | 321.00 | 325.00 | 325.00 | 1.25% | 22,400 |
| Sep 1, 2025 | 324.00 | 324.00 | 321.00 | 321.00 | 321.00 | -0.93% | 33,200 |
| Aug 29, 2025 | 325.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.31% | 16,100 |
| Aug 28, 2025 | 325.00 | 327.00 | 325.00 | 325.00 | 325.00 | - | 24,000 |
| Aug 27, 2025 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | - | 23,600 |
| Aug 26, 2025 | 328.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.91% | 31,300 |
| Aug 25, 2025 | 329.00 | 329.00 | 326.00 | 328.00 | 328.00 | 0.31% | 38,700 |
| Aug 22, 2025 | 331.00 | 331.00 | 327.00 | 327.00 | 327.00 | -0.91% | 37,200 |
| Aug 21, 2025 | 330.00 | 331.00 | 329.00 | 330.00 | 330.00 | - | 23,200 |
| Aug 20, 2025 | 332.00 | 332.00 | 329.00 | 330.00 | 330.00 | -0.30% | 53,300 |
| Aug 19, 2025 | 331.00 | 333.00 | 330.00 | 331.00 | 331.00 | 0.61% | 52,500 |
| Aug 18, 2025 | 330.00 | 330.00 | 328.00 | 329.00 | 329.00 | 0.30% | 41,600 |
| Aug 15, 2025 | 330.00 | 330.00 | 325.00 | 328.00 | 328.00 | - | 37,000 |
| Aug 14, 2025 | 328.00 | 330.00 | 328.00 | 328.00 | 328.00 | - | 27,200 |
| Aug 13, 2025 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -3.81% | 166,300 |
| Aug 12, 2025 | 338.00 | 341.00 | 334.00 | 341.00 | 341.00 | 2.10% | 184,500 |
| Aug 8, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 82,800 |
| Aug 7, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.29% | 21,500 |
| Aug 6, 2025 | 338.00 | 340.00 | 337.00 | 339.00 | 339.00 | 0.30% | 19,300 |
| Aug 5, 2025 | 339.00 | 340.00 | 337.00 | 338.00 | 338.00 | 0.30% | 15,400 |
| Aug 4, 2025 | 339.00 | 340.00 | 336.00 | 337.00 | 337.00 | -0.59% | 14,700 |
| Aug 1, 2025 | 338.00 | 341.00 | 338.00 | 339.00 | 339.00 | -0.59% | 19,500 |
| Jul 31, 2025 | 340.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.29% | 23,000 |
| Jul 30, 2025 | 339.00 | 343.00 | 338.00 | 340.00 | 340.00 | 0.59% | 27,200 |
| Jul 29, 2025 | 341.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.88% | 16,800 |
| Jul 28, 2025 | 340.00 | 343.00 | 338.00 | 341.00 | 341.00 | 0.29% | 29,800 |
| Jul 25, 2025 | 337.00 | 341.00 | 337.00 | 340.00 | 340.00 | 0.29% | 24,800 |
| Jul 24, 2025 | 336.00 | 340.00 | 336.00 | 339.00 | 339.00 | 0.89% | 51,500 |
| Jul 23, 2025 | 339.00 | 342.00 | 336.00 | 336.00 | 336.00 | 0.30% | 58,300 |