Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
2,216.00
-30.00 (-1.34%)
Sep 26, 2025, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,230.002,237.002,208.002,216.002,216.00-1.34%297,300
Sep 25, 20252,242.002,268.002,230.002,246.002,246.00-0.13%235,800
Sep 24, 20252,249.002,265.002,221.002,249.002,249.00-292,500
Sep 22, 20252,232.002,268.002,228.002,249.002,249.000.99%222,700
Sep 19, 20252,277.002,301.002,209.002,227.002,227.00-579,400
Sep 18, 20252,185.002,249.002,170.002,227.002,227.002.02%368,200
Sep 17, 20252,200.002,218.002,174.002,183.002,183.000.14%408,500
Sep 16, 20252,155.002,192.002,140.002,180.002,180.002.25%408,500
Sep 12, 20252,132.002,158.002,124.002,132.002,132.000.38%158,700
Sep 11, 20252,110.002,139.002,105.002,124.002,124.000.52%169,900
Sep 10, 20252,120.002,121.002,100.002,113.002,113.00-0.33%135,000
Sep 9, 20252,130.002,138.002,102.002,120.002,120.00-0.14%166,900
Sep 8, 20252,096.002,125.002,089.002,123.002,123.002.36%222,500
Sep 5, 20252,048.002,080.002,048.002,074.002,074.002.42%147,600
Sep 4, 20252,020.002,037.002,015.002,025.002,025.000.15%144,300
Sep 3, 20252,030.002,043.002,022.002,022.002,022.00-0.49%173,500
Sep 2, 20252,044.002,070.002,030.002,032.002,032.000.05%337,500
Sep 1, 20252,085.002,085.002,027.002,031.002,031.00-3.05%305,600
Aug 29, 20252,108.002,116.002,095.002,095.002,095.00-0.99%288,800
Aug 28, 20252,126.002,132.002,110.002,116.002,116.00-0.05%495,400
Aug 27, 20252,144.002,145.002,112.002,117.002,117.00-1.21%210,500
Aug 26, 20252,144.002,155.002,129.002,143.002,143.00-0.05%210,500
Aug 25, 20252,136.002,155.002,131.002,144.002,144.001.52%183,800
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