Fujipream Corporation (TYO:4237)
Japan · Delayed Price · Currency is JPY 362.00
+14.00 (4.02%)
Aug 27, 2026, 3:30 PM JST
Fujipream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 370.00 | 370.00 | 360.00 | 362.00 | - | 4.02% | 171,600 |
| Aug 26, 2026 | 337.00 | 352.00 | 333.00 | 348.00 | 348.00 | 4.82% | 106,000 |
| Aug 25, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.90% | 15,700 |
| Aug 24, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -0.59% | 11,400 |
| Aug 21, 2026 | 338.00 | 338.00 | 334.00 | 337.00 | 337.00 | 0.30% | 9,200 |
| Aug 20, 2026 | 335.00 | 339.00 | 334.00 | 336.00 | 336.00 | 0.30% | 9,500 |
| Aug 19, 2026 | 335.00 | 337.00 | 333.00 | 335.00 | 335.00 | - | 28,400 |
| Aug 18, 2026 | 338.00 | 340.00 | 335.00 | 335.00 | 335.00 | -1.18% | 33,300 |
| Aug 17, 2026 | 343.00 | 344.00 | 337.00 | 339.00 | 339.00 | -0.59% | 32,200 |
| Aug 14, 2026 | 338.00 | 344.00 | 336.00 | 341.00 | 341.00 | -2.85% | 92,900 |
| Aug 13, 2026 | 350.00 | 351.00 | 342.00 | 351.00 | 351.00 | 1.45% | 79,000 |
| Aug 12, 2026 | 342.00 | 347.00 | 339.00 | 346.00 | 346.00 | 1.17% | 73,800 |
| Aug 10, 2026 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 2.40% | 45,600 |
| Aug 7, 2026 | 335.00 | 339.00 | 334.00 | 334.00 | 334.00 | -0.60% | 21,900 |
| Aug 6, 2026 | 340.00 | 343.00 | 335.00 | 336.00 | 336.00 | -0.88% | 20,400 |
| Aug 5, 2026 | 336.00 | 342.00 | 334.00 | 339.00 | 339.00 | 0.89% | 39,800 |
| Aug 4, 2026 | 336.00 | 336.00 | 331.00 | 336.00 | 336.00 | 0.90% | 21,300 |
| Aug 3, 2026 | 330.00 | 335.00 | 329.00 | 333.00 | 333.00 | 0.60% | 14,700 |
| Jul 31, 2026 | 330.00 | 339.00 | 330.00 | 331.00 | 331.00 | 0.30% | 50,700 |
| Jul 30, 2026 | 329.00 | 333.00 | 324.00 | 330.00 | 330.00 | 1.54% | 18,900 |
| Jul 29, 2026 | 331.00 | 334.00 | 325.00 | 325.00 | 325.00 | -1.81% | 30,900 |
| Jul 28, 2026 | 337.00 | 339.00 | 331.00 | 331.00 | 331.00 | -1.49% | 29,500 |
| Jul 27, 2026 | 332.00 | 339.00 | 331.00 | 336.00 | 336.00 | 3.07% | 48,500 |
| Jul 24, 2026 | 331.00 | 331.00 | 325.00 | 326.00 | 326.00 | -1.81% | 41,200 |
| Jul 23, 2026 | 332.00 | 337.00 | 332.00 | 332.00 | 332.00 | 0.30% | 33,100 |
| Jul 22, 2026 | 327.00 | 334.00 | 327.00 | 331.00 | 331.00 | 1.22% | 33,300 |
| Jul 21, 2026 | 325.00 | 331.00 | 325.00 | 327.00 | 327.00 | 0.31% | 24,800 |
| Jul 17, 2026 | 334.00 | 335.00 | 320.00 | 326.00 | 326.00 | -3.26% | 75,600 |
| Jul 16, 2026 | 336.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.59% | 13,900 |
| Jul 15, 2026 | 335.00 | 340.00 | 334.00 | 339.00 | 339.00 | 1.50% | 37,500 |
| Jul 14, 2026 | 334.00 | 335.00 | 332.00 | 334.00 | 334.00 | -0.89% | 29,000 |
| Jul 13, 2026 | 340.00 | 345.00 | 333.00 | 337.00 | 337.00 | 0.30% | 25,500 |
| Jul 10, 2026 | 340.00 | 340.00 | 331.00 | 336.00 | 336.00 | 0.30% | 37,700 |
| Jul 9, 2026 | 336.00 | 338.00 | 334.00 | 335.00 | 335.00 | -0.30% | 13,800 |
| Jul 8, 2026 | 339.00 | 340.00 | 335.00 | 336.00 | 336.00 | -1.18% | 26,600 |
| Jul 7, 2026 | 348.00 | 349.00 | 340.00 | 340.00 | 340.00 | -2.58% | 42,100 |
| Jul 6, 2026 | 346.00 | 352.00 | 345.00 | 349.00 | 349.00 | 1.45% | 51,800 |
| Jul 3, 2026 | 344.00 | 354.00 | 343.00 | 344.00 | 344.00 | 0.29% | 48,200 |
| Jul 2, 2026 | 344.00 | 346.00 | 342.00 | 343.00 | 343.00 | -0.29% | 43,200 |
| Jul 1, 2026 | 346.00 | 347.00 | 340.00 | 344.00 | 344.00 | -0.29% | 15,300 |
| Jun 30, 2026 | 345.00 | 347.00 | 335.00 | 345.00 | 345.00 | 0.88% | 48,700 |
| Jun 29, 2026 | 346.00 | 348.00 | 334.00 | 342.00 | 342.00 | 2.40% | 66,700 |
| Jun 26, 2026 | 333.00 | 334.00 | 325.00 | 334.00 | 334.00 | 1.83% | 59,200 |
| Jun 25, 2026 | 325.00 | 330.00 | 321.00 | 328.00 | 328.00 | 2.82% | 51,500 |
| Jun 24, 2026 | 322.00 | 329.00 | 317.00 | 319.00 | 319.00 | -2.15% | 57,600 |
| Jun 23, 2026 | 325.00 | 330.00 | 322.00 | 326.00 | 326.00 | 0.31% | 34,500 |
| Jun 22, 2026 | 328.00 | 333.00 | 324.00 | 325.00 | 325.00 | -0.91% | 64,000 |
| Jun 19, 2026 | 327.00 | 330.00 | 326.00 | 328.00 | 328.00 | 0.92% | 26,000 |
| Jun 18, 2026 | 325.00 | 327.00 | 321.00 | 325.00 | 325.00 | 0.62% | 27,500 |
| Jun 17, 2026 | 314.00 | 328.00 | 314.00 | 323.00 | 323.00 | 2.54% | 69,100 |