Fujipream Corporation (TYO:4237)
Japan · Delayed Price · Currency is JPY 348.00
+3.00 (0.87%)
May 29, 2026, 3:30 PM JST
Fujipream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 350.00 | 354.00 | 347.00 | 348.00 | 348.00 | 0.87% | 112,700 |
| May 28, 2026 | 343.00 | 350.00 | 342.00 | 345.00 | 345.00 | - | 32,600 |
| May 27, 2026 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.71% | 48,800 |
| May 26, 2026 | 348.00 | 352.00 | 346.00 | 351.00 | 351.00 | 0.57% | 45,400 |
| May 25, 2026 | 360.00 | 360.00 | 345.00 | 349.00 | 349.00 | -1.97% | 97,400 |
| May 22, 2026 | 341.00 | 364.00 | 340.00 | 356.00 | 356.00 | 3.79% | 134,800 |
| May 21, 2026 | 343.00 | 349.00 | 340.00 | 343.00 | 343.00 | - | 56,800 |
| May 20, 2026 | 357.00 | 358.00 | 340.00 | 343.00 | 343.00 | -0.29% | 105,600 |
| May 19, 2026 | 345.00 | 347.00 | 340.00 | 344.00 | 344.00 | 0.58% | 96,400 |
| May 18, 2026 | 331.00 | 344.00 | 331.00 | 342.00 | 342.00 | 3.64% | 108,400 |
| May 15, 2026 | 333.00 | 341.00 | 328.00 | 330.00 | 330.00 | -0.60% | 85,300 |
| May 14, 2026 | 339.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 87,300 |
| May 13, 2026 | 340.00 | 343.00 | 339.00 | 340.00 | 340.00 | -0.29% | 61,900 |
| May 12, 2026 | 345.00 | 349.00 | 340.00 | 341.00 | 341.00 | -2.01% | 76,400 |
| May 11, 2026 | 364.00 | 364.00 | 348.00 | 348.00 | 348.00 | -4.66% | 98,900 |
| May 8, 2026 | 361.00 | 366.00 | 361.00 | 365.00 | 365.00 | 0.27% | 33,600 |
| May 7, 2026 | 373.00 | 376.00 | 364.00 | 364.00 | 364.00 | - | 59,800 |
| May 1, 2026 | 361.00 | 369.00 | 359.00 | 364.00 | 364.00 | 1.96% | 70,000 |
| Apr 30, 2026 | 363.00 | 365.00 | 357.00 | 357.00 | 357.00 | -1.65% | 72,900 |
| Apr 28, 2026 | 377.00 | 377.00 | 363.00 | 363.00 | 363.00 | -3.71% | 97,800 |
| Apr 27, 2026 | 378.00 | 380.00 | 372.00 | 377.00 | 377.00 | -0.53% | 75,600 |
| Apr 24, 2026 | 383.00 | 387.00 | 379.00 | 379.00 | 379.00 | -2.07% | 46,100 |
| Apr 23, 2026 | 393.00 | 399.00 | 382.00 | 387.00 | 387.00 | -2.03% | 135,100 |
| Apr 22, 2026 | 405.00 | 405.00 | 394.00 | 395.00 | 395.00 | -2.47% | 102,800 |
| Apr 21, 2026 | 417.00 | 417.00 | 405.00 | 405.00 | 405.00 | -0.98% | 97,800 |
| Apr 20, 2026 | 404.00 | 418.00 | 403.00 | 409.00 | 409.00 | 2.25% | 156,200 |
| Apr 17, 2026 | 404.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.99% | 68,400 |
| Apr 16, 2026 | 400.00 | 408.00 | 400.00 | 404.00 | 404.00 | 1.00% | 113,000 |
| Apr 15, 2026 | 420.00 | 425.00 | 398.00 | 400.00 | 400.00 | -0.50% | 265,700 |
| Apr 14, 2026 | 422.00 | 425.00 | 401.00 | 402.00 | 402.00 | 3.08% | 238,200 |
| Apr 13, 2026 | 402.00 | 410.00 | 387.00 | 390.00 | 390.00 | -4.88% | 260,300 |
| Apr 10, 2026 | 406.00 | 417.00 | 405.00 | 410.00 | 410.00 | 1.49% | 73,900 |
| Apr 9, 2026 | 417.00 | 422.00 | 402.00 | 404.00 | 404.00 | -3.12% | 110,900 |
| Apr 8, 2026 | 401.00 | 422.00 | 401.00 | 417.00 | 417.00 | 5.57% | 222,200 |
| Apr 7, 2026 | 391.00 | 401.00 | 391.00 | 395.00 | 395.00 | 1.28% | 78,700 |
| Apr 6, 2026 | 389.00 | 394.00 | 389.00 | 390.00 | 390.00 | 0.26% | 37,400 |
| Apr 3, 2026 | 386.00 | 393.00 | 384.00 | 389.00 | 389.00 | 1.83% | 89,000 |
| Apr 2, 2026 | 393.00 | 400.00 | 381.00 | 382.00 | 382.00 | -2.30% | 152,800 |
| Apr 1, 2026 | 393.00 | 397.00 | 387.00 | 391.00 | 391.00 | 2.62% | 86,700 |
| Mar 31, 2026 | 390.00 | 396.00 | 380.00 | 381.00 | 381.00 | -1.80% | 118,800 |
| Mar 30, 2026 | 376.00 | 395.00 | 373.00 | 388.00 | 388.00 | -0.51% | 215,800 |
| Mar 27, 2026 | 395.00 | 404.00 | 393.00 | 396.00 | 390.00 | -0.50% | 164,500 |
| Mar 26, 2026 | 412.00 | 415.00 | 396.00 | 398.00 | 391.97 | -2.45% | 147,900 |
| Mar 25, 2026 | 405.00 | 415.00 | 405.00 | 408.00 | 401.82 | 0.99% | 100,400 |
| Mar 24, 2026 | 404.00 | 410.00 | 396.00 | 404.00 | 397.88 | 2.02% | 73,100 |
| Mar 23, 2026 | 401.00 | 404.00 | 389.00 | 396.00 | 390.00 | -4.58% | 173,600 |
| Mar 19, 2026 | 420.00 | 424.00 | 413.00 | 415.00 | 408.71 | -3.04% | 121,600 |
| Mar 18, 2026 | 430.00 | 439.00 | 419.00 | 428.00 | 421.52 | -0.23% | 204,200 |
| Mar 17, 2026 | 453.00 | 465.00 | 420.00 | 429.00 | 422.50 | -4.88% | 318,500 |
| Mar 16, 2026 | 419.00 | 470.00 | 413.00 | 451.00 | 444.17 | 6.87% | 785,300 |