Fuji Oil Company, Ltd. (TYO:5017)
Japan · Delayed Price · Currency is JPY 484.00
-3.00 (-0.62%)
Sep 26, 2025, 3:30 PM JST
Fuji Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 485.00 | 487.00 | 483.00 | 484.00 | - | -0.62% | 615,900 |
| Sep 25, 2025 | 486.00 | 490.00 | 485.00 | 487.00 | 487.00 | -0.41% | 902,300 |
| Sep 24, 2025 | 489.00 | 494.00 | 483.00 | 489.00 | 489.00 | -0.81% | 1,726,400 |
| Sep 22, 2025 | 494.00 | 495.00 | 491.00 | 493.00 | 493.00 | -0.80% | 886,200 |
| Sep 19, 2025 | 494.00 | 498.00 | 493.00 | 497.00 | 497.00 | - | 1,786,200 |
| Sep 18, 2025 | 499.00 | 501.00 | 492.00 | 497.00 | 497.00 | -1.00% | 2,187,800 |
| Sep 17, 2025 | 497.00 | 524.00 | 497.00 | 502.00 | 502.00 | 1.83% | 6,546,300 |
| Sep 16, 2025 | 489.00 | 493.00 | 489.00 | 493.00 | 493.00 | 19.37% | 6,546,300 |
| Sep 12, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 24.02% | 221,200 |
| Sep 11, 2025 | 330.00 | 336.00 | 329.00 | 333.00 | 333.00 | 0.30% | 322,700 |
| Sep 10, 2025 | 332.00 | 338.00 | 331.00 | 332.00 | 332.00 | -0.60% | 323,900 |
| Sep 9, 2025 | 342.00 | 343.00 | 333.00 | 334.00 | 334.00 | -2.91% | 433,200 |
| Sep 8, 2025 | 346.00 | 347.00 | 340.00 | 344.00 | 344.00 | 0.29% | 309,200 |
| Sep 5, 2025 | 340.00 | 344.00 | 337.00 | 343.00 | 343.00 | 0.88% | 258,500 |
| Sep 4, 2025 | 337.00 | 341.00 | 334.00 | 340.00 | 340.00 | - | 349,500 |
| Sep 3, 2025 | 345.00 | 348.00 | 340.00 | 340.00 | 340.00 | -0.29% | 659,600 |
| Sep 2, 2025 | 334.00 | 344.00 | 334.00 | 341.00 | 341.00 | 1.49% | 340,800 |
| Sep 1, 2025 | 333.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 209,700 |
| Aug 29, 2025 | 338.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.89% | 246,000 |
| Aug 28, 2025 | 336.00 | 343.00 | 335.00 | 337.00 | 337.00 | -0.30% | 295,500 |
| Aug 27, 2025 | 341.00 | 347.00 | 337.00 | 338.00 | 338.00 | -2.03% | 438,900 |
| Aug 26, 2025 | 347.00 | 349.00 | 342.00 | 345.00 | 345.00 | -0.58% | 649,000 |
| Aug 25, 2025 | 347.00 | 347.00 | 340.00 | 347.00 | 347.00 | 1.46% | 688,400 |
| Aug 22, 2025 | 330.00 | 342.00 | 328.00 | 342.00 | 342.00 | 4.59% | 947,400 |
| Aug 21, 2025 | 319.00 | 327.00 | 317.00 | 327.00 | 327.00 | 2.19% | 569,300 |
| Aug 20, 2025 | 319.00 | 326.00 | 318.00 | 320.00 | 320.00 | 0.31% | 439,400 |
| Aug 19, 2025 | 324.00 | 324.00 | 319.00 | 319.00 | 319.00 | -1.54% | 277,200 |
| Aug 18, 2025 | 329.00 | 331.00 | 322.00 | 324.00 | 324.00 | -1.52% | 376,900 |
| Aug 15, 2025 | 328.00 | 332.00 | 325.00 | 329.00 | 329.00 | 0.30% | 386,100 |
| Aug 14, 2025 | 328.00 | 334.00 | 325.00 | 328.00 | 328.00 | 0.61% | 472,000 |
| Aug 13, 2025 | 325.00 | 332.00 | 322.00 | 326.00 | 326.00 | 0.62% | 543,100 |
| Aug 12, 2025 | 324.00 | 328.00 | 319.00 | 324.00 | 324.00 | 1.25% | 984,400 |
| Aug 8, 2025 | 316.00 | 324.00 | 310.00 | 320.00 | 320.00 | -5.88% | 1,560,200 |
| Aug 7, 2025 | 337.00 | 343.00 | 333.00 | 340.00 | 340.00 | -1.45% | 487,200 |
| Aug 6, 2025 | 341.00 | 347.00 | 340.00 | 345.00 | 345.00 | 2.07% | 416,400 |
| Aug 5, 2025 | 337.00 | 340.00 | 335.00 | 338.00 | 338.00 | 0.30% | 319,700 |
| Aug 4, 2025 | 336.00 | 338.00 | 332.00 | 337.00 | 337.00 | -2.03% | 435,300 |
| Aug 1, 2025 | 338.00 | 344.00 | 334.00 | 344.00 | 344.00 | 2.99% | 638,400 |
| Jul 31, 2025 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 0.30% | 460,100 |
| Jul 30, 2025 | 325.00 | 333.00 | 324.00 | 333.00 | 333.00 | 2.78% | 595,200 |
| Jul 29, 2025 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1.25% | 412,500 |
| Jul 28, 2025 | 317.00 | 323.00 | 315.00 | 320.00 | 320.00 | -0.31% | 285,200 |
| Jul 25, 2025 | 317.00 | 323.00 | 316.00 | 321.00 | 321.00 | 1.26% | 297,700 |
| Jul 24, 2025 | 319.00 | 325.00 | 317.00 | 317.00 | 317.00 | - | 557,500 |
| Jul 23, 2025 | 309.00 | 321.00 | 307.00 | 317.00 | 317.00 | 3.59% | 637,600 |
| Jul 22, 2025 | 311.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.65% | 192,300 |
| Jul 18, 2025 | 313.00 | 315.00 | 308.00 | 308.00 | 308.00 | -1.60% | 262,000 |
| Jul 17, 2025 | 316.00 | 318.00 | 311.00 | 313.00 | 313.00 | -2.49% | 397,600 |
| Jul 16, 2025 | 321.00 | 322.00 | 316.00 | 321.00 | 321.00 | -0.62% | 243,100 |
| Jul 15, 2025 | 325.00 | 329.00 | 322.00 | 323.00 | 323.00 | -1.22% | 391,000 |