Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,025.00
+128.00 (4.42%)
At close: Mar 5, 2026

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,050.003,105.002,988.003,040.00-4.94%216,400
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
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