Skip to main content
logo
Fuji Pharma Co., Ltd. (TYO:4554)
Japan flag Japan · Delayed Price · Currency is JPY
2,456.00
-14.00 (-0.57%)
Apr 17, 2026, 3:30 PM JST

Fuji Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20262,360.002,398.002,330.002,363.002,341.48-1.34%249,200
Feb 18, 20262,302.002,446.002,299.002,395.002,373.195.23%330,700
Feb 17, 20262,296.002,296.002,251.002,276.002,255.280.09%183,200
Feb 16, 20262,251.002,331.002,251.002,274.002,253.291.07%188,300
Feb 13, 20262,247.002,343.002,229.002,250.002,229.51-0.53%358,700
Feb 12, 20262,135.002,310.002,135.002,262.002,241.404.97%478,700
Feb 10, 20262,177.002,194.002,154.002,155.002,135.38-0.97%229,400
Feb 9, 20262,197.002,197.002,117.002,176.002,156.190.05%398,700
Feb 6, 20262,324.002,324.002,153.002,175.002,155.2013.05%1,225,300
Feb 5, 20261,949.001,950.001,901.001,924.001,906.481.16%232,600
Feb 4, 20261,910.001,911.001,891.001,902.001,884.68-0.05%78,200