Fuji Oil Company, Ltd. (TYO:5017)
Japan · Delayed Price · Currency is JPY 478.00
0.00 (0.00%)
Inactive · Last trade price on Jan 19, 2026
Fuji Oil Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 478.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 218,300 |
| Jan 16, 2026 | 478.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 47,200 |
| Jan 15, 2026 | 477.00 | 479.00 | 477.00 | 478.00 | 478.00 | 0.21% | 350,200 |
| Jan 14, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 757,400 |
| Jan 13, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | -0.21% | 134,900 |
| Jan 9, 2026 | 478.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 58,200 |
| Jan 8, 2026 | 478.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 113,700 |
| Jan 7, 2026 | 478.00 | 479.00 | 477.00 | 478.00 | 478.00 | - | 218,800 |
| Jan 6, 2026 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 0.21% | 161,500 |
| Jan 5, 2026 | 476.00 | 477.00 | 476.00 | 477.00 | 477.00 | 0.21% | 226,500 |
| Dec 30, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 129,400 |
| Dec 29, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 112,600 |
| Dec 26, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 73,900 |
| Dec 25, 2025 | 477.00 | 478.00 | 476.00 | 476.00 | 476.00 | -0.21% | 406,700 |
| Dec 24, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 427,300 |
| Dec 23, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | -0.21% | 413,500 |
| Dec 22, 2025 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 0.21% | 69,100 |
| Dec 19, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 81,400 |
| Dec 18, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 122,600 |
| Dec 17, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 105,200 |
| Dec 16, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 200,400 |
| Dec 15, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 163,000 |
| Dec 12, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 222,100 |
| Dec 11, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 160,900 |
| Dec 10, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 140,200 |
| Dec 9, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 217,800 |
| Dec 8, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 157,600 |
| Dec 5, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 119,300 |
| Dec 4, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 131,900 |
| Dec 3, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 201,600 |
| Dec 2, 2025 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 164,700 |
| Dec 1, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 118,900 |
| Nov 28, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | 0.21% | 378,300 |
| Nov 27, 2025 | 477.00 | 478.00 | 476.00 | 476.00 | 476.00 | -0.21% | 1,881,400 |
| Nov 26, 2025 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 160,800 |
| Nov 25, 2025 | 477.00 | 478.00 | 477.00 | 477.00 | 477.00 | 0.21% | 286,700 |
| Nov 21, 2025 | 476.00 | 478.00 | 476.00 | 476.00 | 476.00 | - | 404,800 |
| Nov 20, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 146,400 |
| Nov 19, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 198,800 |
| Nov 18, 2025 | 477.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 380,500 |
| Nov 17, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 262,900 |
| Nov 14, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 372,400 |
| Nov 13, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 377,400 |
| Nov 12, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 299,500 |
| Nov 11, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 594,100 |
| Nov 10, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 155,600 |
| Nov 7, 2025 | 477.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 281,100 |
| Nov 6, 2025 | 476.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 181,500 |
| Nov 5, 2025 | 477.00 | 477.00 | 476.00 | 476.00 | 476.00 | - | 109,200 |
| Nov 4, 2025 | 477.00 | 478.00 | 476.00 | 476.00 | 476.00 | - | 314,900 |