Fuji Pharma Co., Ltd. (TYO:4554)
Japan · Delayed Price · Currency is JPY 2,250.00
-12.00 (-0.53%)
At close: Feb 13, 2026
Fuji Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,247.00 | 2,299.00 | 2,238.00 | 2,294.00 | - | 1.41% | 148,300 |
| 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 |
| Dec 17, 2025 | 1,861.00 | 1,869.00 | 1,827.00 | 1,837.00 | 1,837.00 | -0.54% | 106,800 |
| Dec 16, 2025 | 1,802.00 | 1,847.00 | 1,794.00 | 1,847.00 | 1,847.00 | 2.50% | 105,200 |
| Dec 15, 2025 | 1,762.00 | 1,805.00 | 1,762.00 | 1,802.00 | 1,802.00 | 1.81% | 63,800 |
| Dec 12, 2025 | 1,743.00 | 1,780.00 | 1,743.00 | 1,770.00 | 1,770.00 | 2.37% | 76,800 |
| Dec 11, 2025 | 1,756.00 | 1,765.00 | 1,721.00 | 1,729.00 | 1,729.00 | -1.54% | 65,700 |
| Dec 10, 2025 | 1,726.00 | 1,767.00 | 1,726.00 | 1,756.00 | 1,756.00 | 1.74% | 58,000 |
| Dec 9, 2025 | 1,714.00 | 1,736.00 | 1,709.00 | 1,726.00 | 1,726.00 | 0.64% | 50,700 |
| Dec 8, 2025 | 1,708.00 | 1,744.00 | 1,708.00 | 1,715.00 | 1,715.00 | 1.48% | 85,000 |
| Dec 5, 2025 | 1,731.00 | 1,737.00 | 1,685.00 | 1,690.00 | 1,690.00 | -3.43% | 223,800 |
| Dec 4, 2025 | 1,761.00 | 1,780.00 | 1,695.00 | 1,750.00 | 1,750.00 | -1.91% | 279,800 |
| Dec 3, 2025 | 1,774.00 | 1,796.00 | 1,748.00 | 1,784.00 | 1,784.00 | -0.22% | 97,100 |
| Dec 2, 2025 | 1,757.00 | 1,804.00 | 1,753.00 | 1,788.00 | 1,788.00 | 1.07% | 91,200 |
| Dec 1, 2025 | 1,793.00 | 1,814.00 | 1,746.00 | 1,769.00 | 1,769.00 | - | 126,900 |