Fuji Pharma Co., Ltd. (TYO:4554)
Japan · Delayed Price · Currency is JPY 2,364.00
+103.00 (4.56%)
At close: Mar 5, 2026
Fuji Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,303.00 | 2,394.00 | 2,300.00 | 2,366.00 | - | 4.64% | 168,200 |
| Mar 4, 2026 | 2,265.00 | 2,274.00 | 2,183.00 | 2,261.00 | 2,261.00 | -2.88% | 354,600 |
| Mar 3, 2026 | 2,360.00 | 2,414.00 | 2,326.00 | 2,328.00 | 2,328.00 | -1.40% | 268,600 |
| Mar 2, 2026 | 2,354.00 | 2,385.00 | 2,336.00 | 2,361.00 | 2,361.00 | -1.58% | 247,300 |
| Feb 27, 2026 | 2,341.00 | 2,400.00 | 2,341.00 | 2,399.00 | 2,399.00 | 3.36% | 231,000 |
| Feb 26, 2026 | 2,322.00 | 2,351.00 | 2,309.00 | 2,321.00 | 2,321.00 | -0.81% | 175,400 |
| Feb 25, 2026 | 2,372.00 | 2,390.00 | 2,326.00 | 2,340.00 | 2,340.00 | -1.64% | 141,300 |
| Feb 24, 2026 | 2,360.00 | 2,395.00 | 2,342.00 | 2,379.00 | 2,379.00 | -0.88% | 180,100 |
| Feb 20, 2026 | 2,395.00 | 2,409.00 | 2,356.00 | 2,400.00 | 2,400.00 | 1.57% | 214,300 |
| Feb 19, 2026 | 2,360.00 | 2,398.00 | 2,330.00 | 2,363.00 | 2,363.00 | -1.34% | 249,200 |
| Feb 18, 2026 | 2,302.00 | 2,446.00 | 2,299.00 | 2,395.00 | 2,395.00 | 5.23% | 330,700 |
| Feb 17, 2026 | 2,296.00 | 2,296.00 | 2,251.00 | 2,276.00 | 2,276.00 | 0.09% | 183,200 |
| Feb 16, 2026 | 2,251.00 | 2,331.00 | 2,251.00 | 2,274.00 | 2,274.00 | 1.07% | 188,300 |
| Feb 13, 2026 | 2,247.00 | 2,343.00 | 2,229.00 | 2,250.00 | 2,250.00 | -0.53% | 358,700 |
| Feb 12, 2026 | 2,135.00 | 2,310.00 | 2,135.00 | 2,262.00 | 2,262.00 | 4.97% | 478,700 |
| Feb 10, 2026 | 2,177.00 | 2,194.00 | 2,154.00 | 2,155.00 | 2,155.00 | -0.97% | 229,400 |
| Feb 9, 2026 | 2,197.00 | 2,197.00 | 2,117.00 | 2,176.00 | 2,176.00 | 0.05% | 398,700 |
| Feb 6, 2026 | 2,324.00 | 2,324.00 | 2,153.00 | 2,175.00 | 2,175.00 | 13.05% | 1,225,300 |
| Feb 5, 2026 | 1,949.00 | 1,950.00 | 1,901.00 | 1,924.00 | 1,924.00 | 1.16% | 232,600 |
| Feb 4, 2026 | 1,910.00 | 1,911.00 | 1,891.00 | 1,902.00 | 1,902.00 | -0.05% | 78,200 |
| Feb 3, 2026 | 1,898.00 | 1,911.00 | 1,886.00 | 1,903.00 | 1,903.00 | 1.49% | 63,200 |
| Feb 2, 2026 | 1,924.00 | 1,939.00 | 1,873.00 | 1,875.00 | 1,875.00 | -1.73% | 78,800 |
| Jan 30, 2026 | 1,886.00 | 1,908.00 | 1,875.00 | 1,908.00 | 1,908.00 | 1.71% | 54,800 |
| Jan 29, 2026 | 1,875.00 | 1,897.00 | 1,832.00 | 1,876.00 | 1,876.00 | -0.21% | 66,000 |
| Jan 28, 2026 | 1,918.00 | 1,919.00 | 1,879.00 | 1,880.00 | 1,880.00 | -3.04% | 64,400 |
| Jan 27, 2026 | 1,921.00 | 1,945.00 | 1,910.00 | 1,939.00 | 1,939.00 | 0.57% | 60,400 |
| Jan 26, 2026 | 1,940.00 | 1,945.00 | 1,900.00 | 1,928.00 | 1,928.00 | -2.23% | 102,600 |
| Jan 23, 2026 | 1,960.00 | 1,978.00 | 1,952.00 | 1,972.00 | 1,972.00 | 1.13% | 112,300 |
| Jan 22, 2026 | 1,903.00 | 1,953.00 | 1,902.00 | 1,950.00 | 1,950.00 | 3.12% | 81,100 |
| Jan 21, 2026 | 1,899.00 | 1,903.00 | 1,863.00 | 1,891.00 | 1,891.00 | -0.47% | 55,300 |
| Jan 20, 2026 | 1,887.00 | 1,914.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.26% | 80,700 |
| Jan 19, 2026 | 1,913.00 | 1,913.00 | 1,888.00 | 1,895.00 | 1,895.00 | -0.94% | 42,000 |
| Jan 16, 2026 | 1,910.00 | 1,913.00 | 1,888.00 | 1,913.00 | 1,913.00 | 0.16% | 56,300 |
| Jan 15, 2026 | 1,895.00 | 1,916.00 | 1,893.00 | 1,910.00 | 1,910.00 | 0.32% | 43,300 |
| Jan 14, 2026 | 1,907.00 | 1,925.00 | 1,896.00 | 1,904.00 | 1,904.00 | -0.05% | 66,200 |
| Jan 13, 2026 | 1,922.00 | 1,927.00 | 1,880.00 | 1,905.00 | 1,905.00 | -0.37% | 76,500 |
| Jan 9, 2026 | 1,911.00 | 1,922.00 | 1,893.00 | 1,912.00 | 1,912.00 | 0.05% | 49,900 |
| Jan 8, 2026 | 1,919.00 | 1,938.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.16% | 52,800 |
| Jan 7, 2026 | 1,891.00 | 1,927.00 | 1,885.00 | 1,908.00 | 1,908.00 | 0.26% | 72,300 |
| Jan 6, 2026 | 1,925.00 | 1,927.00 | 1,898.00 | 1,903.00 | 1,903.00 | -0.26% | 92,400 |
| Jan 5, 2026 | 1,890.00 | 1,930.00 | 1,888.00 | 1,908.00 | 1,908.00 | 1.06% | 87,000 |
| Dec 30, 2025 | 1,878.00 | 1,915.00 | 1,878.00 | 1,888.00 | 1,888.00 | 0.27% | 95,400 |
| Dec 29, 2025 | 1,902.00 | 1,911.00 | 1,869.00 | 1,883.00 | 1,883.00 | -0.89% | 97,800 |
| Dec 26, 2025 | 1,876.00 | 1,909.00 | 1,876.00 | 1,900.00 | 1,900.00 | 1.33% | 83,800 |
| Dec 25, 2025 | 1,869.00 | 1,893.00 | 1,867.00 | 1,875.00 | 1,875.00 | 1.13% | 88,500 |
| Dec 24, 2025 | 1,886.00 | 1,893.00 | 1,847.00 | 1,854.00 | 1,854.00 | -2.47% | 75,400 |
| Dec 23, 2025 | 1,863.00 | 1,905.00 | 1,863.00 | 1,901.00 | 1,901.00 | 1.71% | 108,500 |
| Dec 22, 2025 | 1,890.00 | 1,890.00 | 1,849.00 | 1,869.00 | 1,869.00 | 0.59% | 96,900 |
| Dec 19, 2025 | 1,904.00 | 1,904.00 | 1,841.00 | 1,858.00 | 1,858.00 | -2.62% | 174,200 |
| Dec 18, 2025 | 1,852.00 | 1,911.00 | 1,837.00 | 1,908.00 | 1,908.00 | 3.86% | 157,400 |