Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,885.00
+50.00 (1.30%)
May 28, 2026, 11:30 AM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,840.003,865.003,745.003,850.00-0.39%90,900
May 27, 20263,900.003,945.003,755.003,835.003,835.002.68%586,500
May 26, 20263,780.003,850.003,700.003,735.003,735.00-0.27%405,300
May 25, 20263,670.003,795.003,670.003,745.003,745.002.04%466,100
May 22, 20263,380.003,670.003,355.003,670.003,670.0012.92%811,700
May 21, 20263,220.003,280.003,205.003,250.003,250.003.34%340,100
May 20, 20263,160.003,170.003,085.003,145.003,145.00-0.47%348,800
May 19, 20263,160.003,190.003,050.003,160.003,160.00-1.10%650,200
May 18, 20263,350.003,380.003,175.003,195.003,195.00-2.89%599,700
May 15, 20263,615.003,750.003,225.003,290.003,290.00-12.38%1,096,600
May 14, 20263,805.003,905.003,740.003,755.003,755.000.40%600,900
May 13, 20263,680.003,760.003,635.003,740.003,740.001.08%485,000
May 12, 20263,890.003,920.003,650.003,700.003,700.006.63%1,334,400
May 11, 20263,455.003,470.003,365.003,470.003,470.002.51%473,800
May 8, 20263,370.003,415.003,330.003,385.003,385.00-356,800
May 7, 20263,490.003,510.003,385.003,385.003,385.003.99%480,600
May 1, 20263,240.003,310.003,215.003,255.003,255.001.24%430,500
Apr 30, 20263,170.003,230.003,120.003,215.003,215.000.47%362,100
Apr 28, 20263,190.003,200.003,145.003,200.003,200.000.95%369,000
Apr 27, 20263,050.003,185.003,030.003,170.003,170.006.06%415,000
Apr 24, 20262,908.003,015.002,908.002,989.002,989.001.94%295,100
Apr 23, 20262,935.002,994.002,902.002,932.002,932.00-0.20%241,000
Apr 22, 20262,976.002,994.002,903.002,938.002,938.00-1.14%283,300
Apr 21, 20262,992.003,010.002,945.002,972.002,972.000.24%413,300
Apr 20, 20262,998.003,000.002,953.002,965.002,965.001.58%213,700
Apr 17, 20263,005.003,005.002,919.002,919.002,919.00-3.02%253,800
Apr 16, 20262,950.003,010.002,938.003,010.003,010.001.04%285,700
Apr 15, 20263,055.003,090.002,948.002,979.002,979.00-0.87%303,600
Apr 14, 20262,999.003,040.002,981.003,005.003,005.001.76%357,700
Apr 13, 20262,932.002,965.002,912.002,953.002,953.00-0.67%264,500
Apr 10, 20262,946.003,010.002,940.002,973.002,973.001.23%216,000
Apr 9, 20262,960.002,973.002,913.002,937.002,937.00-1.21%204,400
Apr 8, 20262,900.002,973.002,865.002,973.002,973.006.83%309,500
Apr 7, 20262,788.002,804.002,754.002,783.002,783.000.76%167,500
Apr 6, 20262,774.002,797.002,762.002,762.002,762.00-0.36%126,800
Apr 3, 20262,800.002,821.002,763.002,772.002,772.000.07%156,800
Apr 2, 20262,874.002,893.002,763.002,770.002,770.00-2.98%222,700
Apr 1, 20262,803.002,855.002,762.002,855.002,855.006.41%299,000
Mar 31, 20262,715.002,781.002,683.002,683.002,683.00-3.63%297,000
Mar 30, 20262,741.002,795.002,732.002,784.002,784.00-1.96%341,500
Mar 27, 20262,860.002,894.002,821.002,878.002,839.67-1.10%378,600
Mar 26, 20262,957.002,962.002,881.002,910.002,871.24-0.72%346,500
Mar 25, 20262,915.002,945.002,906.002,931.002,891.963.06%296,700
Mar 24, 20262,873.002,886.002,815.002,844.002,806.124.14%423,400
Mar 23, 20262,789.002,819.002,705.002,731.002,694.63-5.47%332,800
Mar 19, 20262,911.002,919.002,838.002,889.002,850.52-2.43%483,700
Mar 18, 20262,911.002,968.002,902.002,961.002,921.561.96%302,500
Mar 17, 20262,962.002,983.002,897.002,904.002,865.32-0.89%179,100
Mar 16, 20262,910.002,977.002,905.002,930.002,890.981.45%254,800
Mar 13, 20262,859.002,916.002,854.002,888.002,849.54-0.21%238,700