Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
2,762.00
+27.00 (0.99%)
At close: Jan 23, 2026

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20262,399.002,467.002,390.002,426.002,426.000.33%233,800
Jan 7, 20262,388.002,427.002,380.002,418.002,418.000.21%305,400
Jan 6, 20262,405.002,424.002,385.002,413.002,413.001.30%223,600
Jan 5, 20262,396.002,409.002,362.002,382.002,382.000.46%195,700
Dec 30, 20252,380.002,387.002,370.002,371.002,371.00-1.21%138,900
Dec 29, 20252,400.002,411.002,380.002,400.002,400.000.76%204,200
Dec 26, 20252,391.002,405.002,372.002,382.002,382.00-0.79%135,000
Dec 25, 20252,369.002,418.002,369.002,401.002,401.001.69%139,400
Dec 24, 20252,373.002,392.002,361.002,361.002,361.00-0.46%127,700
Dec 23, 20252,390.002,397.002,366.002,372.002,372.00-0.34%159,200
Dec 22, 20252,350.002,393.002,333.002,380.002,380.003.12%284,000
Dec 19, 20252,317.002,330.002,303.002,308.002,308.000.22%265,100
Dec 18, 20252,292.002,312.002,272.002,303.002,303.00-0.04%216,400
Dec 17, 20252,336.002,336.002,293.002,304.002,304.000.26%187,100
Dec 16, 20252,350.002,350.002,295.002,298.002,298.00-2.63%234,000
Dec 15, 20252,359.002,368.002,338.002,360.002,360.00-0.21%187,700
Dec 12, 20252,385.002,385.002,340.002,365.002,365.000.81%188,300
Dec 11, 20252,400.002,405.002,334.002,346.002,346.00-2.25%222,100
Dec 10, 20252,401.002,422.002,390.002,400.002,400.00-0.25%144,500
Dec 9, 20252,410.002,434.002,390.002,406.002,406.00-1.27%140,900
Dec 8, 20252,425.002,441.002,409.002,437.002,437.001.50%144,800
Dec 5, 20252,378.002,411.002,378.002,401.002,401.00-0.50%156,500
Dec 4, 20252,362.002,421.002,362.002,413.002,413.001.56%196,300
Dec 3, 20252,390.002,420.002,360.002,376.002,376.00-0.46%246,900
Dec 2, 20252,423.002,457.002,383.002,387.002,387.00-1.53%255,200
Dec 1, 20252,409.002,448.002,367.002,424.002,424.000.96%261,500
Nov 28, 20252,350.002,402.002,336.002,401.002,401.002.17%215,000
Nov 27, 20252,330.002,355.002,328.002,350.002,350.001.29%112,100
Nov 26, 20252,310.002,330.002,296.002,320.002,320.001.98%146,000
Nov 25, 20252,330.002,348.002,263.002,275.002,275.000.49%241,400
Nov 21, 20252,230.002,264.002,221.002,264.002,264.00-1.39%417,700
Nov 20, 20252,290.002,335.002,287.002,296.002,296.002.96%260,700
Nov 19, 20252,250.002,260.002,212.002,230.002,230.00-1.37%191,900
Nov 18, 20252,303.002,336.002,258.002,261.002,261.00-3.13%331,200
Nov 17, 20252,327.002,340.002,306.002,334.002,334.000.30%177,900
Nov 14, 20252,340.002,362.002,309.002,327.002,327.00-1.61%432,700
Nov 13, 20252,360.002,375.002,327.002,365.002,365.000.85%278,700
Nov 12, 20252,255.002,364.002,241.002,345.002,345.004.27%604,400
Nov 11, 20252,284.002,286.002,220.002,249.002,249.00-0.22%328,700
Nov 10, 20252,272.002,283.002,249.002,254.002,254.00-0.88%400,000