Fujimi Incorporated (TYO:5384)
Japan · Delayed Price · Currency is JPY 2,263.00
-15.00 (-0.66%)
Aug 1, 2025, 3:30 PM JST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,256.00 | 2,267.00 | 2,234.00 | 2,263.00 | 2,263.00 | -0.66% | 291,200 |
| Jul 31, 2025 | 2,254.00 | 2,289.00 | 2,253.00 | 2,278.00 | 2,278.00 | 1.24% | 262,800 |
| Jul 30, 2025 | 2,253.00 | 2,267.00 | 2,233.00 | 2,250.00 | 2,250.00 | 1.31% | 311,600 |
| Jul 29, 2025 | 2,252.00 | 2,253.00 | 2,219.00 | 2,221.00 | 2,221.00 | -1.02% | 205,600 |
| Jul 28, 2025 | 2,242.00 | 2,259.00 | 2,225.00 | 2,244.00 | 2,244.00 | 0.09% | 292,900 |
| Jul 25, 2025 | 2,250.00 | 2,260.00 | 2,214.00 | 2,242.00 | 2,242.00 | -0.36% | 290,700 |
| Jul 24, 2025 | 2,249.00 | 2,264.00 | 2,235.00 | 2,250.00 | 2,250.00 | 1.12% | 308,600 |
| Jul 23, 2025 | 2,230.00 | 2,240.00 | 2,205.00 | 2,225.00 | 2,225.00 | 0.91% | 378,100 |
| Jul 22, 2025 | 2,180.00 | 2,222.00 | 2,178.00 | 2,205.00 | 2,205.00 | 1.75% | 498,100 |
| Jul 18, 2025 | 2,169.00 | 2,182.00 | 2,157.00 | 2,167.00 | 2,167.00 | 0.98% | 502,300 |
| Jul 17, 2025 | 2,094.00 | 2,166.00 | 2,075.00 | 2,146.00 | 2,146.00 | 3.07% | 397,800 |
| Jul 16, 2025 | 2,098.00 | 2,122.00 | 2,081.00 | 2,082.00 | 2,082.00 | -0.24% | 262,200 |
| Jul 15, 2025 | 2,051.00 | 2,087.00 | 2,050.00 | 2,087.00 | 2,087.00 | 1.51% | 234,400 |
| Jul 14, 2025 | 2,057.00 | 2,073.00 | 2,049.00 | 2,056.00 | 2,056.00 | -0.63% | 205,200 |
| Jul 11, 2025 | 2,065.00 | 2,075.00 | 2,054.00 | 2,069.00 | 2,069.00 | 1.37% | 284,300 |
| Jul 10, 2025 | 2,040.00 | 2,052.00 | 2,023.00 | 2,041.00 | 2,041.00 | -0.29% | 301,700 |
| Jul 9, 2025 | 2,035.00 | 2,056.00 | 2,023.00 | 2,047.00 | 2,047.00 | 2.25% | 333,500 |
| Jul 8, 2025 | 1,977.00 | 2,011.00 | 1,972.00 | 2,002.00 | 2,002.00 | 0.96% | 180,300 |
| Jul 7, 2025 | 2,009.00 | 2,014.00 | 1,983.00 | 1,983.00 | 1,983.00 | -2.27% | 211,800 |
| Jul 4, 2025 | 2,043.00 | 2,075.00 | 2,029.00 | 2,029.00 | 2,029.00 | -0.15% | 276,100 |
| Jul 3, 2025 | 2,010.00 | 2,046.00 | 2,000.00 | 2,032.00 | 2,032.00 | 1.91% | 233,100 |
| Jul 2, 2025 | 1,973.00 | 2,002.00 | 1,955.00 | 1,994.00 | 1,994.00 | -0.35% | 250,300 |
| Jul 1, 2025 | 2,020.00 | 2,026.00 | 1,976.00 | 2,001.00 | 2,001.00 | -2.20% | 327,400 |
| Jun 30, 2025 | 2,079.00 | 2,079.00 | 2,041.00 | 2,046.00 | 2,046.00 | -0.39% | 493,800 |
| Jun 27, 2025 | 2,084.00 | 2,090.00 | 2,026.00 | 2,054.00 | 2,054.00 | -1.20% | 638,900 |
| Jun 26, 2025 | 1,927.00 | 2,091.00 | 1,927.00 | 2,079.00 | 2,079.00 | 9.71% | 1,273,100 |
| Jun 25, 2025 | 1,873.00 | 1,906.00 | 1,866.00 | 1,895.00 | 1,895.00 | 1.66% | 319,600 |
| Jun 24, 2025 | 1,839.00 | 1,882.00 | 1,839.00 | 1,864.00 | 1,864.00 | 3.27% | 277,300 |
| Jun 23, 2025 | 1,800.00 | 1,819.00 | 1,765.00 | 1,805.00 | 1,805.00 | -0.99% | 283,200 |
| Jun 20, 2025 | 1,824.00 | 1,842.00 | 1,816.00 | 1,823.00 | 1,823.00 | - | 346,100 |
| Jun 19, 2025 | 1,837.00 | 1,841.00 | 1,811.00 | 1,823.00 | 1,823.00 | -1.19% | 276,900 |
| Jun 18, 2025 | 1,850.00 | 1,865.00 | 1,837.00 | 1,845.00 | 1,845.00 | -0.54% | 172,800 |
| Jun 17, 2025 | 1,845.00 | 1,876.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.49% | 159,200 |
| Jun 16, 2025 | 1,850.00 | 1,850.00 | 1,826.00 | 1,846.00 | 1,846.00 | 0.60% | 214,500 |
| Jun 13, 2025 | 1,870.00 | 1,881.00 | 1,831.00 | 1,835.00 | 1,835.00 | -1.66% | 250,600 |
| Jun 12, 2025 | 1,904.00 | 1,907.00 | 1,866.00 | 1,866.00 | 1,866.00 | -2.25% | 146,200 |
| Jun 11, 2025 | 1,870.00 | 1,910.00 | 1,864.00 | 1,909.00 | 1,909.00 | 3.02% | 172,000 |
| Jun 10, 2025 | 1,876.00 | 1,892.00 | 1,851.00 | 1,853.00 | 1,853.00 | -0.11% | 125,000 |
| Jun 9, 2025 | 1,855.00 | 1,870.00 | 1,847.00 | 1,855.00 | 1,855.00 | 0.71% | 145,200 |
| Jun 6, 2025 | 1,854.00 | 1,856.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.27% | 101,900 |
| Jun 5, 2025 | 1,856.00 | 1,872.00 | 1,840.00 | 1,847.00 | 1,847.00 | -1.76% | 127,200 |
| Jun 4, 2025 | 1,873.00 | 1,905.00 | 1,867.00 | 1,880.00 | 1,880.00 | 1.13% | 182,600 |
| Jun 3, 2025 | 1,840.00 | 1,863.00 | 1,831.00 | 1,859.00 | 1,859.00 | 0.65% | 178,000 |
| Jun 2, 2025 | 1,876.00 | 1,886.00 | 1,844.00 | 1,847.00 | 1,847.00 | -2.17% | 158,600 |
| May 30, 2025 | 1,871.00 | 1,900.00 | 1,852.00 | 1,888.00 | 1,888.00 | -0.21% | 194,600 |
| May 29, 2025 | 1,860.00 | 1,899.00 | 1,856.00 | 1,892.00 | 1,892.00 | 2.49% | 175,700 |
| May 28, 2025 | 1,866.00 | 1,868.00 | 1,846.00 | 1,846.00 | 1,846.00 | - | 219,200 |
| May 27, 2025 | 1,844.00 | 1,853.00 | 1,830.00 | 1,846.00 | 1,846.00 | 0.22% | 125,900 |
| May 26, 2025 | 1,822.00 | 1,846.00 | 1,822.00 | 1,842.00 | 1,842.00 | 1.38% | 169,100 |
| May 23, 2025 | 1,807.00 | 1,820.00 | 1,798.00 | 1,817.00 | 1,817.00 | 0.89% | 195,100 |