Fuji Pharma Co., Ltd. (TYO:4554)
Japan · Delayed Price · Currency is JPY 2,526.00
+152.00 (6.40%)
At close: Mar 27, 2026
Fuji Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,390.00 | 2,559.00 | 2,381.00 | 2,526.00 | 2,526.00 | 6.40% | 310,700 |
| Mar 26, 2026 | 2,346.00 | 2,374.00 | 2,333.00 | 2,374.00 | 2,374.00 | 0.94% | 83,400 |
| Mar 25, 2026 | 2,288.00 | 2,355.00 | 2,287.00 | 2,352.00 | 2,352.00 | 3.34% | 118,200 |
| Mar 24, 2026 | 2,276.00 | 2,307.00 | 2,255.00 | 2,276.00 | 2,276.00 | 2.25% | 136,900 |
| Mar 23, 2026 | 2,182.00 | 2,239.00 | 2,182.00 | 2,226.00 | 2,226.00 | -0.49% | 166,400 |
| Mar 19, 2026 | 2,213.00 | 2,252.00 | 2,208.00 | 2,237.00 | 2,237.00 | -1.15% | 169,000 |
| Mar 18, 2026 | 2,218.00 | 2,272.00 | 2,218.00 | 2,263.00 | 2,263.00 | 3.76% | 117,400 |
| Mar 17, 2026 | 2,193.00 | 2,221.00 | 2,181.00 | 2,181.00 | 2,181.00 | -1.36% | 62,300 |
| Mar 16, 2026 | 2,208.00 | 2,230.00 | 2,179.00 | 2,211.00 | 2,211.00 | -0.63% | 82,300 |
| Mar 13, 2026 | 2,190.00 | 2,257.00 | 2,190.00 | 2,225.00 | 2,225.00 | -0.31% | 87,500 |
| Mar 12, 2026 | 2,261.00 | 2,283.00 | 2,200.00 | 2,232.00 | 2,232.00 | -5.10% | 201,000 |
| Mar 11, 2026 | 2,335.00 | 2,383.00 | 2,307.00 | 2,352.00 | 2,352.00 | 2.93% | 157,200 |
| Mar 10, 2026 | 2,302.00 | 2,360.00 | 2,284.00 | 2,285.00 | 2,285.00 | 1.47% | 228,400 |
| Mar 9, 2026 | 2,181.00 | 2,263.00 | 2,168.00 | 2,252.00 | 2,252.00 | -4.01% | 237,100 |
| Mar 6, 2026 | 2,314.00 | 2,346.00 | 2,290.00 | 2,346.00 | 2,346.00 | -0.76% | 133,100 |
| Mar 5, 2026 | 2,303.00 | 2,394.00 | 2,300.00 | 2,364.00 | 2,364.00 | 4.56% | 194,400 |
| 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 |