Fujipream Corporation (TYO:4237)
Japan · Delayed Price · Currency is JPY 365.00
+1.00 (0.27%)
May 8, 2026, 3:30 PM JST
Fujipream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.02% | 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 |
| Mar 13, 2026 | 423.00 | 433.00 | 414.00 | 422.00 | 415.61 | -2.99% | 424,500 |
| Mar 12, 2026 | 415.00 | 449.00 | 398.00 | 435.00 | 428.41 | 9.85% | 1,990,800 |
| Mar 11, 2026 | 400.00 | 410.00 | 396.00 | 396.00 | 390.00 | -0.50% | 149,500 |
| Mar 10, 2026 | 392.00 | 400.00 | 383.00 | 398.00 | 391.97 | 7.57% | 197,100 |
| Mar 9, 2026 | 372.00 | 376.00 | 359.00 | 370.00 | 364.39 | -3.90% | 250,100 |
| Mar 6, 2026 | 381.00 | 391.00 | 377.00 | 385.00 | 379.17 | 0.79% | 146,600 |
| Mar 5, 2026 | 377.00 | 390.00 | 377.00 | 382.00 | 376.21 | 5.82% | 236,500 |
| Mar 4, 2026 | 380.00 | 392.00 | 359.00 | 361.00 | 355.53 | -5.50% | 543,600 |
| Mar 3, 2026 | 409.00 | 416.00 | 382.00 | 382.00 | 376.21 | -6.60% | 309,500 |
| Mar 2, 2026 | 410.00 | 416.00 | 404.00 | 409.00 | 402.80 | -2.15% | 189,700 |
| Feb 27, 2026 | 405.00 | 421.00 | 403.00 | 418.00 | 411.67 | 3.72% | 136,700 |
| Feb 26, 2026 | 406.00 | 413.00 | 398.00 | 403.00 | 396.89 | 0.50% | 178,300 |
| Feb 25, 2026 | 406.00 | 422.00 | 400.00 | 401.00 | 394.92 | -0.99% | 349,000 |
| Feb 24, 2026 | 415.00 | 419.00 | 400.00 | 405.00 | 398.86 | -3.57% | 341,800 |
| Feb 20, 2026 | 453.00 | 454.00 | 416.00 | 420.00 | 413.64 | -8.10% | 529,000 |