Fuji Pharma Co., Ltd. (TYO:4554)
Japan · Delayed Price · Currency is JPY 1,845.00
+7.00 (0.38%)
Aug 25, 2026, 3:30 PM JST
Fuji Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,841.00 | 1,860.00 | 1,833.00 | 1,845.00 | 1,845.00 | 0.38% | 74,100 |
| Aug 24, 2026 | 1,856.00 | 1,858.00 | 1,832.00 | 1,838.00 | 1,838.00 | -0.49% | 53,800 |
| Aug 21, 2026 | 1,873.00 | 1,879.00 | 1,833.00 | 1,847.00 | 1,847.00 | -1.70% | 77,800 |
| Aug 20, 2026 | 1,859.00 | 1,892.00 | 1,852.00 | 1,879.00 | 1,879.00 | 2.01% | 80,700 |
| Aug 19, 2026 | 1,836.00 | 1,861.00 | 1,820.00 | 1,842.00 | 1,842.00 | 0.33% | 108,900 |
| Aug 18, 2026 | 1,820.00 | 1,853.00 | 1,815.00 | 1,836.00 | 1,836.00 | - | 58,500 |
| Aug 17, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,836.00 | 1,836.00 | -0.81% | 86,100 |
| Aug 14, 2026 | 1,830.00 | 1,855.00 | 1,830.00 | 1,851.00 | 1,851.00 | 0.33% | 62,500 |
| Aug 13, 2026 | 1,855.00 | 1,857.00 | 1,835.00 | 1,845.00 | 1,845.00 | -0.05% | 94,900 |
| Aug 12, 2026 | 1,835.00 | 1,846.00 | 1,813.00 | 1,846.00 | 1,846.00 | 1.21% | 87,100 |
| Aug 10, 2026 | 1,777.00 | 1,854.00 | 1,756.00 | 1,824.00 | 1,824.00 | 2.99% | 177,100 |
| Aug 7, 2026 | 1,771.00 | 1,777.00 | 1,729.00 | 1,771.00 | 1,771.00 | -5.29% | 373,300 |
| Aug 6, 2026 | 1,845.00 | 1,880.00 | 1,834.00 | 1,870.00 | 1,870.00 | 2.80% | 146,300 |
| Aug 5, 2026 | 1,780.00 | 1,830.00 | 1,775.00 | 1,819.00 | 1,819.00 | 0.44% | 89,600 |
| Aug 4, 2026 | 1,840.00 | 1,840.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.95% | 116,300 |
| Aug 3, 2026 | 1,865.00 | 1,869.00 | 1,835.00 | 1,847.00 | 1,847.00 | -0.75% | 99,500 |
| Jul 31, 2026 | 1,890.00 | 1,911.00 | 1,848.00 | 1,861.00 | 1,861.00 | -1.85% | 69,200 |
| Jul 30, 2026 | 1,914.00 | 1,914.00 | 1,880.00 | 1,896.00 | 1,896.00 | -0.05% | 101,200 |
| Jul 29, 2026 | 1,879.00 | 1,906.00 | 1,872.00 | 1,897.00 | 1,897.00 | 1.83% | 105,000 |
| Jul 28, 2026 | 1,865.00 | 1,883.00 | 1,850.00 | 1,863.00 | 1,863.00 | -0.32% | 123,400 |
| Jul 27, 2026 | 1,878.00 | 1,880.00 | 1,839.00 | 1,869.00 | 1,869.00 | -0.53% | 104,000 |
| Jul 24, 2026 | 1,868.00 | 1,889.00 | 1,852.00 | 1,879.00 | 1,879.00 | -0.11% | 52,900 |
| Jul 23, 2026 | 1,906.00 | 1,906.00 | 1,872.00 | 1,881.00 | 1,881.00 | -1.31% | 57,500 |
| Jul 22, 2026 | 1,931.00 | 1,931.00 | 1,897.00 | 1,906.00 | 1,906.00 | -0.99% | 86,100 |
| Jul 21, 2026 | 1,924.00 | 1,957.00 | 1,913.00 | 1,925.00 | 1,925.00 | 0.21% | 92,500 |
| Jul 17, 2026 | 1,940.00 | 1,940.00 | 1,888.00 | 1,921.00 | 1,921.00 | -0.98% | 106,800 |
| Jul 16, 2026 | 1,975.00 | 1,987.00 | 1,933.00 | 1,940.00 | 1,940.00 | -1.32% | 84,000 |
| Jul 15, 2026 | 1,930.00 | 1,966.00 | 1,903.00 | 1,966.00 | 1,966.00 | 1.39% | 113,800 |
| Jul 14, 2026 | 1,884.00 | 1,947.00 | 1,880.00 | 1,939.00 | 1,939.00 | 3.58% | 141,400 |
| Jul 13, 2026 | 1,896.00 | 1,912.00 | 1,864.00 | 1,872.00 | 1,872.00 | -1.16% | 99,700 |
| Jul 10, 2026 | 1,865.00 | 1,913.00 | 1,841.00 | 1,894.00 | 1,894.00 | 1.72% | 157,300 |
| Jul 9, 2026 | 1,875.00 | 1,882.00 | 1,851.00 | 1,862.00 | 1,862.00 | -0.69% | 113,000 |
| Jul 8, 2026 | 1,915.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.78% | 191,400 |
| Jul 7, 2026 | 1,995.00 | 2,000.00 | 1,892.00 | 1,909.00 | 1,909.00 | -4.21% | 380,800 |
| Jul 6, 2026 | 2,016.00 | 2,023.00 | 1,983.00 | 1,993.00 | 1,993.00 | -0.35% | 88,400 |
| Jul 3, 2026 | 1,965.00 | 2,020.00 | 1,955.00 | 2,000.00 | 2,000.00 | 2.46% | 197,100 |
| Jul 2, 2026 | 1,967.00 | 2,004.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.26% | 100,300 |
| Jul 1, 2026 | 2,014.00 | 2,015.00 | 1,944.00 | 1,957.00 | 1,957.00 | -1.81% | 144,400 |
| Jun 30, 2026 | 1,985.00 | 2,014.00 | 1,970.00 | 1,993.00 | 1,993.00 | 0.40% | 217,100 |
| Jun 29, 2026 | 2,075.00 | 2,093.00 | 1,961.00 | 1,985.00 | 1,985.00 | -5.11% | 323,600 |
| Jun 26, 2026 | 2,161.00 | 2,180.00 | 2,088.00 | 2,092.00 | 2,092.00 | -2.74% | 130,300 |
| Jun 25, 2026 | 2,260.00 | 2,267.00 | 2,141.00 | 2,151.00 | 2,151.00 | -5.49% | 204,800 |
| Jun 24, 2026 | 2,288.00 | 2,353.00 | 2,275.00 | 2,276.00 | 2,276.00 | -0.52% | 62,600 |
| Jun 23, 2026 | 2,300.00 | 2,327.00 | 2,284.00 | 2,288.00 | 2,288.00 | -0.74% | 58,600 |
| Jun 22, 2026 | 2,320.00 | 2,333.00 | 2,286.00 | 2,305.00 | 2,305.00 | 0.44% | 94,600 |
| Jun 19, 2026 | 2,334.00 | 2,334.00 | 2,292.00 | 2,295.00 | 2,295.00 | -1.67% | 136,700 |
| Jun 18, 2026 | 2,299.00 | 2,367.00 | 2,267.00 | 2,334.00 | 2,334.00 | 5.47% | 161,000 |
| Jun 17, 2026 | 2,249.00 | 2,268.00 | 2,211.00 | 2,213.00 | 2,213.00 | -1.43% | 99,900 |
| Jun 16, 2026 | 2,200.00 | 2,287.00 | 2,120.00 | 2,245.00 | 2,245.00 | 1.58% | 264,000 |
| Jun 15, 2026 | 2,256.00 | 2,264.00 | 2,210.00 | 2,210.00 | 2,210.00 | -2.04% | 91,000 |