Skip to main content
logo
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
+15.00 (0.47%)
Sep 14, 2026, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20263,095.003,190.003,050.003,190.003,190.000.47%397,800
Sep 11, 20263,140.003,230.003,135.003,175.003,175.00-3.79%360,600
Sep 10, 20263,315.003,335.003,240.003,300.003,300.00-1.49%316,100
Sep 9, 20263,315.003,390.003,290.003,350.003,350.001.98%210,800
Sep 8, 20263,375.003,460.003,285.003,285.003,285.00-3.67%278,100
Sep 7, 20263,395.003,440.003,345.003,410.003,410.002.56%266,500
Sep 4, 20263,270.003,335.003,235.003,325.003,325.000.76%353,200
Sep 3, 20263,355.003,355.003,265.003,300.003,300.000.15%333,000
Sep 2, 20263,395.003,400.003,280.003,295.003,295.00-5.45%329,800
Sep 1, 20263,530.003,565.003,475.003,485.003,485.00-2.11%307,500
Aug 31, 20263,510.003,565.003,455.003,560.003,560.001.42%357,700
Aug 28, 20263,650.003,655.003,495.003,510.003,510.00-3.04%301,400
Aug 27, 20263,660.003,715.003,580.003,620.003,620.000.56%203,600
Aug 26, 20263,610.003,650.003,580.003,600.003,600.00-0.83%225,600
Aug 25, 20263,545.003,650.003,490.003,630.003,630.000.55%341,000
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