Fuji Pharma Co., Ltd. (TYO:4554)
Japan · Delayed Price · Currency is JPY 1,834.00
-29.00 (-1.56%)
Oct 23, 2026, 3:30 PM JST
Fuji Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,882.00 | 1,882.00 | 1,822.00 | 1,834.00 | 1,834.00 | -1.56% | 121,200 |
| Oct 22, 2026 | 1,862.00 | 1,879.00 | 1,851.00 | 1,863.00 | 1,863.00 | 0.22% | 66,000 |
| Oct 21, 2026 | 1,850.00 | 1,882.00 | 1,832.00 | 1,859.00 | 1,859.00 | 0.81% | 72,200 |
| Oct 20, 2026 | 1,869.00 | 1,875.00 | 1,831.00 | 1,844.00 | 1,844.00 | -1.81% | 99,600 |
| Oct 19, 2026 | 1,898.00 | 1,907.00 | 1,857.00 | 1,878.00 | 1,878.00 | -1.00% | 101,700 |
| Oct 16, 2026 | 1,885.00 | 1,923.00 | 1,866.00 | 1,897.00 | 1,897.00 | 2.37% | 288,500 |
| Oct 15, 2026 | 1,848.00 | 1,871.00 | 1,826.00 | 1,853.00 | 1,853.00 | 0.98% | 194,700 |
| Oct 14, 2026 | 1,801.00 | 1,845.00 | 1,798.00 | 1,835.00 | 1,835.00 | 0.27% | 108,400 |
| Oct 13, 2026 | 1,785.00 | 1,844.00 | 1,779.00 | 1,830.00 | 1,830.00 | 2.81% | 156,300 |
| Oct 9, 2026 | 1,735.00 | 1,786.00 | 1,735.00 | 1,780.00 | 1,780.00 | 1.83% | 122,300 |
| Oct 8, 2026 | 1,775.00 | 1,775.00 | 1,731.00 | 1,748.00 | 1,748.00 | -1.74% | 84,500 |
| Oct 7, 2026 | 1,755.00 | 1,787.00 | 1,755.00 | 1,779.00 | 1,779.00 | 1.08% | 75,800 |
| Oct 6, 2026 | 1,728.00 | 1,768.00 | 1,728.00 | 1,760.00 | 1,760.00 | 1.91% | 75,800 |
| Oct 5, 2026 | 1,734.00 | 1,743.00 | 1,720.00 | 1,727.00 | 1,727.00 | 0.41% | 92,900 |
| Oct 2, 2026 | 1,753.00 | 1,755.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.49% | 92,300 |
| Oct 1, 2026 | 1,772.00 | 1,772.00 | 1,749.00 | 1,764.00 | 1,764.00 | -1.40% | 67,700 |
| Sep 30, 2026 | 1,764.00 | 1,794.00 | 1,752.00 | 1,789.00 | 1,789.00 | 1.36% | 88,900 |
| Sep 29, 2026 | 1,773.00 | 1,773.00 | 1,748.00 | 1,765.00 | 1,765.00 | -0.40% | 101,100 |
| Sep 28, 2026 | 1,831.00 | 1,835.00 | 1,783.00 | 1,798.00 | 1,772.00 | -1.80% | 111,800 |
| Sep 25, 2026 | 1,835.00 | 1,848.00 | 1,822.00 | 1,831.00 | 1,804.52 | -0.11% | 93,400 |
| Sep 24, 2026 | 1,866.00 | 1,868.00 | 1,832.00 | 1,833.00 | 1,806.49 | -1.29% | 103,900 |
| Sep 18, 2026 | 1,860.00 | 1,867.00 | 1,843.00 | 1,857.00 | 1,830.15 | -0.38% | 90,800 |
| Sep 17, 2026 | 1,820.00 | 1,864.00 | 1,814.00 | 1,864.00 | 1,837.05 | 2.53% | 136,900 |
| Sep 16, 2026 | 1,791.00 | 1,826.00 | 1,772.00 | 1,818.00 | 1,791.71 | 0.89% | 109,800 |
| Sep 15, 2026 | 1,744.00 | 1,809.00 | 1,744.00 | 1,802.00 | 1,775.94 | 2.62% | 147,500 |
| Sep 14, 2026 | 1,724.00 | 1,758.00 | 1,718.00 | 1,756.00 | 1,730.61 | 1.09% | 86,500 |
| Sep 11, 2026 | 1,722.00 | 1,744.00 | 1,721.00 | 1,737.00 | 1,711.88 | 0.35% | 80,800 |
| Sep 10, 2026 | 1,727.00 | 1,737.00 | 1,723.00 | 1,731.00 | 1,705.97 | 0.23% | 52,000 |
| Sep 9, 2026 | 1,748.00 | 1,748.00 | 1,726.00 | 1,727.00 | 1,702.03 | -1.20% | 87,500 |
| Sep 8, 2026 | 1,745.00 | 1,754.00 | 1,734.00 | 1,748.00 | 1,722.72 | -0.17% | 56,700 |
| Sep 7, 2026 | 1,758.00 | 1,767.00 | 1,742.00 | 1,751.00 | 1,725.68 | -0.62% | 67,000 |
| Sep 4, 2026 | 1,749.00 | 1,768.00 | 1,722.00 | 1,762.00 | 1,736.52 | 0.40% | 87,400 |
| Sep 3, 2026 | 1,764.00 | 1,772.00 | 1,743.00 | 1,755.00 | 1,729.62 | -0.45% | 103,100 |
| Sep 2, 2026 | 1,775.00 | 1,785.00 | 1,763.00 | 1,763.00 | 1,737.51 | -2.00% | 92,300 |
| Sep 1, 2026 | 1,790.00 | 1,806.00 | 1,786.00 | 1,799.00 | 1,772.99 | 0.33% | 97,500 |
| Aug 31, 2026 | 1,828.00 | 1,830.00 | 1,787.00 | 1,793.00 | 1,767.07 | -2.02% | 131,000 |
| Aug 28, 2026 | 1,857.00 | 1,871.00 | 1,824.00 | 1,830.00 | 1,803.54 | -1.72% | 89,900 |
| Aug 27, 2026 | 1,853.00 | 1,868.00 | 1,803.00 | 1,862.00 | 1,835.07 | 0.98% | 255,000 |
| Aug 26, 2026 | 1,850.00 | 1,875.00 | 1,828.00 | 1,844.00 | 1,817.33 | -0.05% | 219,800 |
| Aug 25, 2026 | 1,841.00 | 1,860.00 | 1,833.00 | 1,845.00 | 1,818.32 | 0.38% | 74,100 |
| Aug 24, 2026 | 1,856.00 | 1,858.00 | 1,832.00 | 1,838.00 | 1,811.42 | -0.49% | 53,800 |
| Aug 21, 2026 | 1,873.00 | 1,879.00 | 1,833.00 | 1,847.00 | 1,820.29 | -1.70% | 77,800 |
| Aug 20, 2026 | 1,859.00 | 1,892.00 | 1,852.00 | 1,879.00 | 1,851.83 | 2.01% | 80,700 |
| Aug 19, 2026 | 1,836.00 | 1,861.00 | 1,820.00 | 1,842.00 | 1,815.36 | 0.33% | 108,900 |
| Aug 18, 2026 | 1,820.00 | 1,853.00 | 1,815.00 | 1,836.00 | 1,809.45 | - | 58,500 |
| Aug 17, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,836.00 | 1,809.45 | -0.81% | 86,100 |
| Aug 14, 2026 | 1,830.00 | 1,855.00 | 1,830.00 | 1,851.00 | 1,824.23 | 0.33% | 62,500 |
| Aug 13, 2026 | 1,855.00 | 1,857.00 | 1,835.00 | 1,845.00 | 1,818.32 | -0.05% | 94,900 |
| Aug 12, 2026 | 1,835.00 | 1,846.00 | 1,813.00 | 1,846.00 | 1,819.31 | 1.21% | 87,100 |
| Aug 10, 2026 | 1,777.00 | 1,854.00 | 1,756.00 | 1,824.00 | 1,797.62 | 2.99% | 177,100 |