Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
2,910.00
-21.00 (-0.72%)
At close: Mar 26, 2026

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,915.002,945.002,906.002,931.002,931.003.06%296,700
Mar 24, 20262,873.002,886.002,815.002,844.002,844.004.14%423,400
Mar 23, 20262,789.002,819.002,705.002,731.002,731.00-5.47%332,800
Mar 19, 20262,911.002,919.002,838.002,889.002,889.00-2.43%483,700
Mar 18, 20262,911.002,968.002,902.002,961.002,961.001.96%302,500
Mar 17, 20262,962.002,983.002,897.002,904.002,904.00-0.89%179,100
Mar 16, 20262,910.002,977.002,905.002,930.002,930.001.45%254,800
Mar 13, 20262,859.002,916.002,854.002,888.002,888.00-0.21%238,700
Mar 12, 20262,904.002,924.002,847.002,894.002,894.00-2.03%268,900
Mar 11, 20262,921.002,992.002,903.002,954.002,954.002.50%264,500
Mar 10, 20262,878.002,922.002,848.002,882.002,882.003.89%276,000
Mar 9, 20262,772.002,823.002,685.002,774.002,774.00-8.15%420,300
Mar 6, 20262,970.003,025.002,922.003,020.003,020.00-0.17%224,500
Mar 5, 20263,050.003,105.002,988.003,025.003,025.004.42%317,400
Mar 4, 20262,945.003,045.002,827.002,897.002,897.00-6.09%572,300
Mar 3, 20263,180.003,250.003,075.003,085.003,085.00-5.95%467,500
Mar 2, 20263,195.003,295.003,180.003,280.003,280.00-0.61%383,100
Feb 27, 20263,245.003,315.003,235.003,300.003,300.000.61%359,600
Feb 26, 20263,335.003,335.003,185.003,280.003,280.00-0.30%349,200
Feb 25, 20263,310.003,325.003,260.003,290.003,290.001.23%227,400
Feb 24, 20263,225.003,275.003,205.003,250.003,250.001.56%250,800
Feb 20, 20263,200.003,230.003,180.003,200.003,200.00-1.08%255,200
Feb 19, 20263,205.003,260.003,200.003,235.003,235.001.89%251,500
Feb 18, 20263,155.003,205.003,145.003,175.003,175.001.93%289,100
Feb 17, 20263,070.003,155.003,060.003,115.003,115.001.63%262,500
Feb 16, 20263,080.003,110.003,025.003,065.003,065.00-164,500
Feb 13, 20263,120.003,130.003,055.003,065.003,065.00-1.76%285,700
Feb 12, 20263,070.003,120.003,050.003,120.003,120.004.56%579,800
Feb 10, 20263,000.003,070.002,984.002,984.002,984.000.44%409,600
Feb 9, 20262,972.002,997.002,928.002,971.002,971.003.45%484,500
Feb 6, 20262,773.002,881.002,764.002,872.002,872.00-0.03%399,000
Feb 5, 20262,902.002,937.002,864.002,873.002,873.00-2.68%386,300
Feb 4, 20262,866.002,983.002,815.002,952.002,952.003.25%731,100
Feb 3, 20262,776.002,874.002,760.002,859.002,859.005.62%557,500
Feb 2, 20262,728.002,783.002,691.002,707.002,707.00-0.84%414,900
Jan 30, 20262,730.002,760.002,693.002,730.002,730.00-379,200
Jan 29, 20262,805.002,827.002,700.002,730.002,730.00-2.33%272,300
Jan 28, 20262,882.002,896.002,780.002,795.002,795.00-1.65%521,800
Jan 27, 20262,710.002,857.002,709.002,842.002,842.004.60%595,400
Jan 26, 20262,712.002,761.002,702.002,717.002,717.00-1.63%344,600
Jan 23, 20262,761.002,784.002,733.002,762.002,762.000.99%329,200
Jan 22, 20262,676.002,765.002,676.002,735.002,735.004.79%890,400
Jan 21, 20262,553.002,620.002,540.002,610.002,610.00-1.62%372,000
Jan 20, 20262,671.002,674.002,640.002,653.002,653.00-0.79%288,500
Jan 19, 20262,650.002,699.002,646.002,674.002,674.000.41%416,100
Jan 16, 20262,642.002,688.002,618.002,663.002,663.002.50%508,200
Jan 15, 20262,576.002,600.002,535.002,598.002,598.002.24%557,100
Jan 14, 20262,500.002,542.002,476.002,541.002,541.002.75%471,200
Jan 13, 20262,510.002,512.002,461.002,473.002,473.002.19%325,500
Jan 9, 20262,434.002,459.002,414.002,420.002,420.00-0.25%162,400