Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
4,800.00
+150.00 (3.23%)
Jun 19, 2026, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,805.004,805.004,690.004,770.00-2.58%135,700
Jun 18, 20264,600.004,750.004,570.004,650.004,650.004.61%590,100
Jun 17, 20264,170.004,505.004,145.004,445.004,445.005.33%511,500
Jun 16, 20264,335.004,345.004,200.004,220.004,220.00-1.06%280,100
Jun 15, 20264,320.004,325.004,215.004,265.004,265.002.90%308,300
Jun 12, 20264,010.004,215.004,005.004,145.004,145.007.11%641,400
Jun 11, 20263,610.003,910.003,550.003,870.003,870.003.20%353,900
Jun 10, 20263,860.003,910.003,715.003,750.003,750.00-4.46%364,700
Jun 9, 20263,865.003,970.003,780.003,925.003,925.003.43%555,300
Jun 8, 20263,825.003,875.003,735.003,795.003,795.00-5.60%561,500
Jun 5, 20264,110.004,110.003,955.004,020.004,020.00-5.96%617,000
Jun 4, 20264,225.004,315.004,120.004,275.004,275.001.30%514,300
Jun 3, 20264,110.004,270.004,105.004,220.004,220.004.46%559,600
Jun 2, 20263,985.004,060.003,840.004,040.004,040.00-1.82%574,900
Jun 1, 20263,960.004,195.003,905.004,115.004,115.003.91%706,800
May 29, 20263,930.004,030.003,850.003,960.003,960.002.19%545,400
May 28, 20263,840.003,900.003,745.003,875.003,875.001.04%393,600
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