Fuji Latex Co., Ltd. (TYO:5199)
Japan · Delayed Price · Currency is JPY 1,999.00
+24.00 (1.22%)
Sep 29, 2025, 3:30 PM JST
Fuji Latex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,978.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.15% | 500 |
| Sep 25, 2025 | 1,996.00 | 1,999.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 400 |
| Sep 24, 2025 | 1,998.00 | 1,999.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.95% | 400 |
| Sep 22, 2025 | 1,975.00 | 1,999.00 | 1,975.00 | 1,997.00 | 1,997.00 | 1.11% | 900 |
| Sep 19, 2025 | 1,969.00 | 1,975.00 | 1,969.00 | 1,975.00 | 1,975.00 | 0.25% | 1,500 |
| Sep 18, 2025 | 1,963.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.72% | 900 |
| Sep 17, 2025 | 1,973.00 | 1,973.00 | 1,940.00 | 1,956.00 | 1,956.00 | -0.86% | 1,700 |
| Sep 16, 2025 | 1,920.00 | 1,975.00 | 1,920.00 | 1,973.00 | 1,973.00 | 3.14% | 6,000 |
| Sep 12, 2025 | 1,989.00 | 1,989.00 | 1,894.00 | 1,913.00 | 1,913.00 | -4.01% | 7,500 |
| Sep 11, 2025 | 2,000.00 | 2,000.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.05% | 7,500 |
| Sep 10, 2025 | 1,998.00 | 1,998.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.20% | 400 |
| Sep 9, 2025 | 2,003.00 | 2,003.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.35% | 700 |
| Sep 8, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,003.00 | 2,003.00 | -0.79% | 300 |
| Sep 5, 2025 | 2,016.00 | 2,019.00 | 2,000.00 | 2,019.00 | 2,019.00 | 0.05% | 1,400 |
| Sep 4, 2025 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | - | - |
| Sep 3, 2025 | 1,996.00 | 2,018.00 | 1,996.00 | 2,018.00 | 2,018.00 | 1.05% | 900 |
| Sep 2, 2025 | 1,996.00 | 2,018.00 | 1,994.00 | 1,997.00 | 1,997.00 | 0.15% | 1,200 |
| Sep 1, 2025 | 1,994.00 | 2,017.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.10% | 1,800 |
| Aug 29, 2025 | 1,997.00 | 1,997.00 | 1,966.00 | 1,996.00 | 1,996.00 | -0.05% | 300 |
| Aug 28, 2025 | 1,997.00 | 1,997.00 | 1,964.00 | 1,997.00 | 1,997.00 | -0.05% | 1,100 |
| Aug 27, 2025 | 1,976.00 | 1,998.00 | 1,952.00 | 1,998.00 | 1,998.00 | 1.06% | 2,500 |
| Aug 26, 2025 | 1,976.00 | 1,980.00 | 1,958.00 | 1,977.00 | 1,977.00 | 1.28% | 2,200 |
| Aug 25, 2025 | 1,951.00 | 1,960.00 | 1,946.00 | 1,952.00 | 1,952.00 | 0.21% | 2,400 |
| Aug 22, 2025 | 1,947.00 | 1,948.00 | 1,921.00 | 1,948.00 | 1,948.00 | - | 2,300 |
| Aug 21, 2025 | 1,938.00 | 1,948.00 | 1,927.00 | 1,948.00 | 1,948.00 | 0.93% | 3,400 |
| Aug 20, 2025 | 1,930.00 | 1,947.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.05% | 1,100 |
| Aug 19, 2025 | 1,942.00 | 1,945.00 | 1,926.00 | 1,931.00 | 1,931.00 | -0.62% | 700 |
| Aug 18, 2025 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1.09% | 400 |
| Aug 15, 2025 | 1,943.00 | 1,943.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.62% | 1,700 |
| Aug 14, 2025 | 1,950.00 | 1,950.00 | 1,925.00 | 1,934.00 | 1,934.00 | -0.92% | 600 |
| Aug 13, 2025 | 1,934.00 | 1,953.00 | 1,934.00 | 1,952.00 | 1,952.00 | 0.98% | 1,500 |
| Aug 12, 2025 | 1,911.00 | 1,936.00 | 1,905.00 | 1,933.00 | 1,933.00 | 1.42% | 1,800 |
| Aug 8, 2025 | 1,906.00 | 1,907.00 | 1,906.00 | 1,906.00 | 1,906.00 | - | 600 |
| Aug 7, 2025 | 1,922.00 | 1,938.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.83% | 500 |
| Aug 6, 2025 | 1,920.00 | 1,930.00 | 1,920.00 | 1,922.00 | 1,922.00 | 0.10% | 2,400 |
| Aug 5, 2025 | 1,905.00 | 1,944.00 | 1,904.00 | 1,920.00 | 1,920.00 | 0.79% | 3,300 |
| Aug 4, 2025 | 1,883.00 | 1,905.00 | 1,873.00 | 1,905.00 | 1,905.00 | 1.17% | 1,400 |
| Aug 1, 2025 | 1,900.00 | 1,900.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.11% | 300 |
| Jul 31, 2025 | 1,911.00 | 1,911.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.41% | 900 |
| Jul 30, 2025 | 1,900.00 | 1,912.00 | 1,899.00 | 1,912.00 | 1,912.00 | 0.58% | 400 |
| Jul 29, 2025 | 1,910.00 | 1,910.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.05% | 500 |
| Jul 28, 2025 | 1,911.00 | 1,912.00 | 1,901.00 | 1,902.00 | 1,902.00 | -0.42% | 700 |
| Jul 25, 2025 | 1,902.00 | 1,910.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.42% | 900 |
| Jul 24, 2025 | 1,888.00 | 1,902.00 | 1,888.00 | 1,902.00 | 1,902.00 | -0.37% | 1,400 |
| Jul 23, 2025 | 1,917.00 | 1,917.00 | 1,888.00 | 1,909.00 | 1,909.00 | -1.04% | 1,000 |
| Jul 22, 2025 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - | - |
| Jul 18, 2025 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | -0.05% | 100 |
| Jul 17, 2025 | 1,917.00 | 1,930.00 | 1,917.00 | 1,930.00 | 1,930.00 | -1.38% | 300 |
| Jul 16, 2025 | 1,941.00 | 1,957.00 | 1,941.00 | 1,957.00 | 1,957.00 | 0.77% | 500 |
| Jul 15, 2025 | 1,957.00 | 1,968.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1.30% | 4,700 |