Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-6.00 (-0.28%)
Aug 22, 2025, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,115.002,127.002,091.002,112.002,112.00-0.28%194,400
Aug 21, 20252,121.002,137.002,112.002,118.002,118.000.09%153,400
Aug 20, 20252,138.002,166.002,115.002,116.002,116.00-2.08%250,900
Aug 19, 20252,160.002,175.002,157.002,161.002,161.000.28%178,800
Aug 18, 20252,153.002,164.002,135.002,155.002,155.000.98%274,100
Aug 15, 20252,125.002,145.002,122.002,134.002,134.000.80%206,600
Aug 14, 20252,144.002,159.002,110.002,117.002,117.00-1.81%226,500
Aug 13, 20252,162.002,195.002,150.002,156.002,156.000.61%250,800
Aug 12, 20252,107.002,148.002,105.002,143.002,143.002.44%273,400
Aug 8, 20252,081.002,096.002,066.002,092.002,092.000.05%306,400
Aug 7, 20252,160.002,168.002,069.002,091.002,091.00-4.48%611,600
Aug 6, 20252,213.002,224.002,187.002,189.002,189.00-0.68%263,900
Aug 5, 20252,218.002,232.002,190.002,204.002,204.000.73%222,500
Aug 4, 20252,190.002,215.002,164.002,188.002,188.00-3.31%274,200
Aug 1, 20252,256.002,267.002,234.002,263.002,263.00-0.66%291,200
Jul 31, 20252,254.002,289.002,253.002,278.002,278.001.24%262,800
Jul 30, 20252,253.002,267.002,233.002,250.002,250.001.31%311,600
Jul 29, 20252,252.002,253.002,219.002,221.002,221.00-1.02%205,600
Jul 28, 20252,242.002,259.002,225.002,244.002,244.000.09%292,900
Jul 25, 20252,250.002,260.002,214.002,242.002,242.00-0.36%290,700
Jul 24, 20252,249.002,264.002,235.002,250.002,250.001.12%308,600
Jul 23, 20252,230.002,240.002,205.002,225.002,225.000.91%378,100
Jul 22, 20252,180.002,222.002,178.002,205.002,205.001.75%498,100
Jul 18, 20252,169.002,182.002,157.002,167.002,167.000.98%502,300
Jul 17, 20252,094.002,166.002,075.002,146.002,146.003.07%397,800
Jul 16, 20252,098.002,122.002,081.002,082.002,082.00-0.24%262,200
Jul 15, 20252,051.002,087.002,050.002,087.002,087.001.51%234,400
Jul 14, 20252,057.002,073.002,049.002,056.002,056.00-0.63%205,200
Jul 11, 20252,065.002,075.002,054.002,069.002,069.001.37%284,300
Jul 10, 20252,040.002,052.002,023.002,041.002,041.00-0.29%301,700
Jul 9, 20252,035.002,056.002,023.002,047.002,047.002.25%333,500
Jul 8, 20251,977.002,011.001,972.002,002.002,002.000.96%180,300
Jul 7, 20252,009.002,014.001,983.001,983.001,983.00-2.27%211,800
Jul 4, 20252,043.002,075.002,029.002,029.002,029.00-0.15%276,100
Jul 3, 20252,010.002,046.002,000.002,032.002,032.001.91%233,100
Jul 2, 20251,973.002,002.001,955.001,994.001,994.00-0.35%250,300
Jul 1, 20252,020.002,026.001,976.002,001.002,001.00-2.20%327,400
Jun 30, 20252,079.002,079.002,041.002,046.002,046.00-0.39%493,800
Jun 27, 20252,084.002,090.002,026.002,054.002,054.00-1.20%638,900
Jun 26, 20251,927.002,091.001,927.002,079.002,079.009.71%1,273,100
Jun 25, 20251,873.001,906.001,866.001,895.001,895.001.66%319,600
Jun 24, 20251,839.001,882.001,839.001,864.001,864.003.27%277,300
Jun 23, 20251,800.001,819.001,765.001,805.001,805.00-0.99%283,200
Jun 20, 20251,824.001,842.001,816.001,823.001,823.00-346,100
Jun 19, 20251,837.001,841.001,811.001,823.001,823.00-1.19%276,900
Jun 18, 20251,850.001,865.001,837.001,845.001,845.00-0.54%172,800
Jun 17, 20251,845.001,876.001,845.001,855.001,855.000.49%159,200
Jun 16, 20251,850.001,850.001,826.001,846.001,846.000.60%214,500
Jun 13, 20251,870.001,881.001,831.001,835.001,835.00-1.66%250,600
Jun 12, 20251,904.001,907.001,866.001,866.001,866.00-2.25%146,200