Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
+130.00 (3.99%)
May 7, 2026, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,741.002,795.002,732.002,784.002,784.00-3.27%341,500
Mar 27, 20262,860.002,894.002,821.002,878.002,841.33-1.10%378,600
Mar 26, 20262,957.002,962.002,881.002,910.002,872.92-0.72%346,500
Mar 25, 20262,915.002,945.002,906.002,931.002,893.653.06%296,700
Mar 24, 20262,873.002,886.002,815.002,844.002,807.764.14%423,400
Mar 23, 20262,789.002,819.002,705.002,731.002,696.20-5.47%332,800
Mar 19, 20262,911.002,919.002,838.002,889.002,852.19-2.43%483,700
Mar 18, 20262,911.002,968.002,902.002,961.002,923.271.96%302,500
Mar 17, 20262,962.002,983.002,897.002,904.002,867.00-0.89%179,100
Mar 16, 20262,910.002,977.002,905.002,930.002,892.671.45%254,800
Mar 13, 20262,859.002,916.002,854.002,888.002,851.20-0.21%238,700
Mar 12, 20262,904.002,924.002,847.002,894.002,857.13-2.03%268,900
Mar 11, 20262,921.002,992.002,903.002,954.002,916.362.50%264,500
Mar 10, 20262,878.002,922.002,848.002,882.002,845.283.89%276,000
Mar 9, 20262,772.002,823.002,685.002,774.002,738.66-8.15%420,300
Mar 6, 20262,970.003,025.002,922.003,020.002,981.52-0.17%224,500
Mar 5, 20263,050.003,105.002,988.003,025.002,986.464.42%317,400
Mar 4, 20262,945.003,045.002,827.002,897.002,860.09-6.09%572,300
Mar 3, 20263,180.003,250.003,075.003,085.003,045.69-5.95%467,500
Mar 2, 20263,195.003,295.003,180.003,280.003,238.21-0.61%383,100
Feb 27, 20263,245.003,315.003,235.003,300.003,257.950.61%359,600
Feb 26, 20263,335.003,335.003,185.003,280.003,238.21-0.30%349,200
Feb 25, 20263,310.003,325.003,260.003,290.003,248.081.23%227,400
Feb 24, 20263,225.003,275.003,205.003,250.003,208.591.56%250,800
Feb 20, 20263,200.003,230.003,180.003,200.003,159.23-1.08%255,200
Feb 19, 20263,205.003,260.003,200.003,235.003,193.781.89%251,500