Skip to main content
logo
Fuji Pharma Co., Ltd. (TYO:4554)
Japan flag Japan · Delayed Price · Currency is JPY
2,244.00
+12.00 (0.54%)
May 8, 2026, 3:30 PM JST

Fuji Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,260.002,273.002,210.002,244.002,244.000.54%89,500
May 7, 20262,185.002,243.002,185.002,232.002,232.003.62%118,800
May 1, 20262,187.002,196.002,146.002,154.002,154.00-1.73%163,200
Apr 30, 20262,249.002,249.002,184.002,192.002,192.00-2.23%101,800
Apr 28, 20262,229.002,242.002,169.002,242.002,242.000.76%149,500
Apr 27, 20262,289.002,300.002,200.002,225.002,225.00-2.80%137,400
Apr 24, 20262,298.002,323.002,284.002,289.002,289.000.09%66,300
Apr 23, 20262,272.002,307.002,261.002,287.002,287.000.44%84,200
Apr 22, 20262,352.002,387.002,242.002,277.002,277.00-4.17%177,100
Apr 21, 20262,401.002,408.002,361.002,376.002,376.00-1.29%69,800
Apr 20, 20262,466.002,467.002,403.002,407.002,407.00-2.00%51,500
Apr 17, 20262,461.002,475.002,441.002,456.002,456.00-0.57%57,600
Apr 16, 20262,521.002,531.002,464.002,470.002,470.00-0.68%66,600
Apr 15, 20262,510.002,530.002,484.002,487.002,487.000.36%43,600
Apr 14, 20262,512.002,544.002,478.002,478.002,478.00-0.08%87,200
Apr 13, 20262,451.002,497.002,444.002,480.002,480.000.65%85,000
Apr 10, 20262,498.002,520.002,457.002,464.002,464.00-0.88%79,800
Apr 9, 20262,500.002,531.002,486.002,486.002,486.00-0.24%71,000
Apr 8, 20262,554.002,558.002,486.002,492.002,492.00-0.24%70,600
Apr 7, 20262,450.002,503.002,450.002,498.002,498.002.67%81,500
Apr 6, 20262,450.002,470.002,429.002,433.002,433.00-1.10%48,800
Apr 3, 20262,460.002,476.002,431.002,460.002,460.00-75,900
Apr 2, 20262,490.002,516.002,438.002,460.002,460.00-0.08%69,400
Apr 1, 20262,452.002,466.002,428.002,462.002,462.003.97%103,800
Mar 31, 20262,400.002,448.002,368.002,368.002,368.00-2.27%133,800
Mar 30, 20262,353.002,437.002,324.002,423.002,423.00-4.08%212,400
Mar 27, 20262,390.002,559.002,381.002,526.002,503.006.40%310,700
Mar 26, 20262,346.002,374.002,333.002,374.002,352.380.94%83,400
Mar 25, 20262,288.002,355.002,287.002,352.002,330.583.34%118,200
Mar 24, 20262,276.002,307.002,255.002,276.002,255.282.25%136,900
Mar 23, 20262,182.002,239.002,182.002,226.002,205.73-0.49%166,400
Mar 19, 20262,213.002,252.002,208.002,237.002,216.63-1.15%169,000
Mar 18, 20262,218.002,272.002,218.002,263.002,242.393.76%117,400
Mar 17, 20262,193.002,221.002,181.002,181.002,161.14-1.36%62,300
Mar 16, 20262,208.002,230.002,179.002,211.002,190.87-0.63%82,300
Mar 13, 20262,190.002,257.002,190.002,225.002,204.74-0.31%87,500
Mar 12, 20262,261.002,283.002,200.002,232.002,211.68-5.10%201,000
Mar 11, 20262,335.002,383.002,307.002,352.002,330.582.93%157,200
Mar 10, 20262,302.002,360.002,284.002,285.002,264.191.47%228,400
Mar 9, 20262,181.002,263.002,168.002,252.002,231.49-4.01%237,100
Mar 6, 20262,314.002,346.002,290.002,346.002,324.64-0.76%133,100
Mar 5, 20262,303.002,394.002,300.002,364.002,342.484.56%194,400
Mar 4, 20262,265.002,274.002,183.002,261.002,240.41-2.88%354,600
Mar 3, 20262,360.002,414.002,326.002,328.002,306.80-1.40%268,600
Mar 2, 20262,354.002,385.002,336.002,361.002,339.50-1.58%247,300
Feb 27, 20262,341.002,400.002,341.002,399.002,377.163.36%231,000
Feb 26, 20262,322.002,351.002,309.002,321.002,299.87-0.81%175,400
Feb 25, 20262,372.002,390.002,326.002,340.002,318.69-1.64%141,300
Feb 24, 20262,360.002,395.002,342.002,379.002,357.34-0.88%180,100
Feb 20, 20262,395.002,409.002,356.002,400.002,378.151.57%214,300