Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,640.00
+30.00 (0.83%)
Aug 25, 2026, 3:04 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,545.003,625.003,490.003,610.00--226,300
Aug 24, 20263,650.003,690.003,580.003,610.003,610.00-1.10%309,300
Aug 21, 20263,615.003,665.003,565.003,650.003,650.00-1.62%291,100
Aug 20, 20263,710.003,765.003,655.003,710.003,710.00-0.13%334,300
Aug 19, 20263,675.003,765.003,620.003,715.003,715.00-4.13%384,700
Aug 18, 20264,080.004,130.003,865.003,875.003,875.00-5.37%430,400
Aug 17, 20264,100.004,100.004,020.004,095.004,095.001.24%252,500
Aug 14, 20264,130.004,170.004,010.004,045.004,045.00-1.34%324,600
Aug 13, 20264,050.004,135.004,025.004,100.004,100.002.24%386,200
Aug 12, 20263,920.004,030.003,880.004,010.004,010.001.78%271,100
Aug 10, 20264,030.004,055.003,900.003,940.003,940.000.64%318,000
Aug 7, 20264,065.004,065.003,845.003,915.003,915.00-2.25%414,000
Aug 6, 20264,465.004,535.003,980.004,005.004,005.00-10.80%988,300
Aug 5, 20264,255.004,490.004,255.004,490.004,490.009.51%708,600
Aug 4, 20263,870.004,135.003,870.004,100.004,100.007.19%534,400
Aug 3, 20263,760.003,890.003,705.003,825.003,825.000.13%320,600
Jul 31, 20263,790.003,920.003,725.003,820.003,820.006.70%562,700
Jul 30, 20263,500.003,675.003,425.003,580.003,580.000.70%513,600
Jul 29, 20263,750.003,800.003,455.003,555.003,555.00-3.40%518,800
Jul 28, 20263,815.003,845.003,665.003,680.003,680.00-10.13%621,500
Jul 27, 20264,080.004,115.003,945.004,095.004,095.001.61%479,200
Jul 24, 20264,160.004,190.003,960.004,030.004,030.00-4.73%414,700
Jul 23, 20264,245.004,345.004,205.004,230.004,230.001.20%350,600
Jul 22, 20264,285.004,340.004,170.004,180.004,180.004.37%511,000
Jul 21, 20263,930.004,035.003,835.004,005.004,005.001.14%543,800
Jul 17, 20264,175.004,185.003,825.003,960.003,960.00-3.53%744,400
Jul 16, 20264,150.004,190.004,080.004,105.004,105.00-5.85%246,500
Jul 15, 20264,195.004,375.004,150.004,360.004,360.005.70%326,200
Jul 14, 20264,020.004,155.003,940.004,125.004,125.001.60%275,500
Jul 13, 20264,220.004,320.004,025.004,060.004,060.00-2.52%277,600
Jul 10, 20264,195.004,230.004,145.004,165.004,165.001.59%189,200
Jul 9, 20264,145.004,160.004,040.004,100.004,100.000.61%215,400
Jul 8, 20263,990.004,240.003,945.004,075.004,075.00-1.33%326,400
Jul 7, 20264,300.004,320.004,070.004,130.004,130.00-4.51%340,700
Jul 6, 20264,465.004,465.004,250.004,325.004,325.00-3.67%348,300
Jul 3, 20264,280.004,500.004,205.004,490.004,490.000.79%332,600
Jul 2, 20264,470.004,535.004,335.004,455.004,455.00-3.57%367,400
Jul 1, 20264,675.004,680.004,550.004,620.004,620.000.98%378,000
Jun 30, 20264,585.004,670.004,465.004,575.004,575.001.33%431,500
Jun 29, 20264,590.004,595.004,350.004,515.004,515.00-0.88%357,300
Jun 26, 20264,655.004,725.004,465.004,555.004,555.00-3.50%390,200
Jun 25, 20264,810.004,840.004,675.004,720.004,720.004.19%457,900
Jun 24, 20264,625.004,865.004,490.004,530.004,530.00-2.05%593,200
Jun 23, 20265,020.005,030.004,625.004,625.004,625.00-9.14%604,300
Jun 22, 20264,800.005,090.004,795.005,090.005,090.006.04%546,600
Jun 19, 20264,805.004,805.004,690.004,800.004,800.003.23%432,700
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