Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
+150.00 (4.21%)
Oct 5, 2026, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20263,670.003,740.003,645.003,710.003,710.004.21%317,900
Oct 2, 20263,550.003,615.003,540.003,560.003,560.00-0.97%197,000
Oct 1, 20263,520.003,620.003,520.003,595.003,595.002.42%273,200
Sep 30, 20263,490.003,545.003,465.003,510.003,510.001.45%334,200
Sep 29, 20263,405.003,460.003,400.003,460.003,460.002.17%202,400
Sep 28, 20263,475.003,520.003,425.003,425.003,386.50-1.15%292,600
Sep 25, 20263,400.003,465.003,325.003,465.003,426.051.61%221,000
Sep 24, 20263,460.003,485.003,400.003,410.003,371.671.04%380,500
Sep 18, 20263,320.003,380.003,310.003,375.003,337.064.49%474,500
Sep 17, 20263,325.003,340.003,220.003,230.003,193.69-1.82%242,100
Sep 16, 20263,220.003,295.003,190.003,290.003,253.022.02%200,000
Sep 15, 20263,145.003,265.003,135.003,225.003,188.751.10%299,700
Sep 14, 20263,095.003,190.003,050.003,190.003,154.140.47%397,800
Sep 11, 20263,140.003,230.003,135.003,175.003,139.31-3.79%360,600
Sep 10, 20263,315.003,335.003,240.003,300.003,262.91-1.49%316,100
Sep 9, 20263,315.003,390.003,290.003,350.003,312.341.98%210,800
Sep 8, 20263,375.003,460.003,285.003,285.003,248.07-3.67%278,100
Sep 7, 20263,395.003,440.003,345.003,410.003,371.672.56%266,500
Sep 4, 20263,270.003,335.003,235.003,325.003,287.620.76%353,200
Sep 3, 20263,355.003,355.003,265.003,300.003,262.910.15%333,000
Sep 2, 20263,395.003,400.003,280.003,295.003,257.96-5.45%329,800
Sep 1, 20263,530.003,565.003,475.003,485.003,445.83-2.11%307,500
Aug 31, 20263,510.003,565.003,455.003,560.003,519.981.42%357,700
Aug 28, 20263,650.003,655.003,495.003,510.003,470.54-3.04%301,400
Aug 27, 20263,660.003,715.003,580.003,620.003,579.310.56%203,600
Aug 26, 20263,610.003,650.003,580.003,600.003,559.53-0.83%225,600
Aug 25, 20263,545.003,650.003,490.003,630.003,589.200.55%341,000
Aug 24, 20263,650.003,690.003,580.003,610.003,569.42-1.10%309,300
Aug 21, 20263,615.003,665.003,565.003,650.003,608.97-1.62%291,100
Aug 20, 20263,710.003,765.003,655.003,710.003,668.30-0.13%334,300
Aug 19, 20263,675.003,765.003,620.003,715.003,673.24-4.13%384,700
Aug 18, 20264,080.004,130.003,865.003,875.003,831.44-5.37%430,400
Aug 17, 20264,100.004,100.004,020.004,095.004,048.971.24%252,500
Aug 14, 20264,130.004,170.004,010.004,045.003,999.53-1.34%324,600
Aug 13, 20264,050.004,135.004,025.004,100.004,053.912.24%386,200
Aug 12, 20263,920.004,030.003,880.004,010.003,964.921.78%271,100
Aug 10, 20264,030.004,055.003,900.003,940.003,895.710.64%318,000
Aug 7, 20264,065.004,065.003,845.003,915.003,870.99-2.25%414,000
Aug 6, 20264,465.004,535.003,980.004,005.003,959.98-10.80%988,300
Aug 5, 20264,255.004,490.004,255.004,490.004,439.539.51%708,600
Aug 4, 20263,870.004,135.003,870.004,100.004,053.917.19%534,400
Aug 3, 20263,760.003,890.003,705.003,825.003,782.000.13%320,600
Jul 31, 20263,790.003,920.003,725.003,820.003,777.066.70%562,700
Jul 30, 20263,500.003,675.003,425.003,580.003,539.760.70%513,600
Jul 29, 20263,750.003,800.003,455.003,555.003,515.04-3.40%518,800
Jul 28, 20263,815.003,845.003,665.003,680.003,638.63-10.13%621,500
Jul 27, 20264,080.004,115.003,945.004,095.004,048.971.61%479,200
Jul 24, 20264,160.004,190.003,960.004,030.003,984.70-4.73%414,700
Jul 23, 20264,245.004,345.004,205.004,230.004,182.451.20%350,600
Jul 22, 20264,285.004,340.004,170.004,180.004,133.014.37%511,000