Fujisash Co.,Ltd. (TYO:5940)
Japan · Delayed Price · Currency is JPY 953.00
+1.00 (0.10%)
Jan 23, 2026, 3:30 PM JST
Fujisash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 940.00 | 956.00 | 940.00 | 953.00 | 953.00 | 1.38% | 24,000 |
| Jan 21, 2026 | 937.00 | 946.00 | 936.00 | 940.00 | 940.00 | -1.16% | 18,500 |
| Jan 20, 2026 | 950.00 | 953.00 | 938.00 | 951.00 | 951.00 | -0.21% | 25,600 |
| Jan 19, 2026 | 964.00 | 964.00 | 947.00 | 953.00 | 953.00 | -0.63% | 21,200 |
| Jan 16, 2026 | 958.00 | 969.00 | 953.00 | 959.00 | 959.00 | -0.31% | 20,100 |
| Jan 15, 2026 | 946.00 | 967.00 | 945.00 | 962.00 | 962.00 | 1.80% | 59,700 |
| Jan 14, 2026 | 933.00 | 945.00 | 931.00 | 945.00 | 945.00 | 1.50% | 33,600 |
| Jan 13, 2026 | 946.00 | 950.00 | 931.00 | 931.00 | 931.00 | -0.53% | 30,600 |
| Jan 9, 2026 | 930.00 | 939.00 | 927.00 | 936.00 | 936.00 | 0.86% | 18,500 |
| Jan 8, 2026 | 930.00 | 934.00 | 923.00 | 928.00 | 928.00 | 0.65% | 19,400 |
| Jan 7, 2026 | 920.00 | 937.00 | 916.00 | 922.00 | 922.00 | 0.66% | 37,500 |
| Jan 6, 2026 | 920.00 | 926.00 | 915.00 | 916.00 | 916.00 | 0.11% | 24,900 |
| Jan 5, 2026 | 922.00 | 928.00 | 911.00 | 915.00 | 915.00 | -0.33% | 33,700 |
| Dec 30, 2025 | 895.00 | 924.00 | 892.00 | 918.00 | 918.00 | 2.80% | 62,000 |
| Dec 29, 2025 | 877.00 | 894.00 | 873.00 | 893.00 | 893.00 | 2.88% | 37,600 |
| Dec 26, 2025 | 872.00 | 875.00 | 868.00 | 868.00 | 868.00 | -0.46% | 18,400 |
| Dec 25, 2025 | 872.00 | 880.00 | 866.00 | 872.00 | 872.00 | 0.35% | 47,600 |
| Dec 24, 2025 | 870.00 | 871.00 | 862.00 | 869.00 | 869.00 | 0.46% | 14,400 |
| Dec 23, 2025 | 867.00 | 875.00 | 859.00 | 865.00 | 865.00 | -0.23% | 30,300 |
| Dec 22, 2025 | 863.00 | 871.00 | 863.00 | 867.00 | 867.00 | 0.93% | 33,300 |
| Dec 19, 2025 | 847.00 | 862.00 | 846.00 | 859.00 | 859.00 | 1.66% | 26,800 |
| Dec 18, 2025 | 843.00 | 852.00 | 840.00 | 845.00 | 845.00 | -0.82% | 29,000 |
| Dec 17, 2025 | 855.00 | 862.00 | 840.00 | 852.00 | 852.00 | -0.81% | 30,200 |
| Dec 16, 2025 | 861.00 | 862.00 | 853.00 | 859.00 | 859.00 | -0.81% | 16,200 |
| Dec 15, 2025 | 871.00 | 877.00 | 866.00 | 866.00 | 866.00 | -0.80% | 21,000 |
| Dec 12, 2025 | 873.00 | 879.00 | 872.00 | 873.00 | 873.00 | 0.11% | 24,700 |
| Dec 11, 2025 | 876.00 | 876.00 | 865.00 | 872.00 | 872.00 | -0.11% | 12,400 |
| Dec 10, 2025 | 874.00 | 880.00 | 846.00 | 873.00 | 873.00 | -0.11% | 28,100 |
| Dec 9, 2025 | 878.00 | 892.00 | 874.00 | 874.00 | 874.00 | -0.68% | 34,400 |
| Dec 8, 2025 | 871.00 | 882.00 | 871.00 | 880.00 | 880.00 | 0.46% | 11,600 |
| Dec 5, 2025 | 868.00 | 881.00 | 868.00 | 876.00 | 876.00 | 0.11% | 16,000 |
| Dec 4, 2025 | 877.00 | 881.00 | 871.00 | 875.00 | 875.00 | 0.23% | 13,400 |
| Dec 3, 2025 | 852.00 | 878.00 | 850.00 | 873.00 | 873.00 | 1.87% | 41,900 |
| Dec 2, 2025 | 872.00 | 872.00 | 857.00 | 857.00 | 857.00 | -1.61% | 12,600 |
| Dec 1, 2025 | 885.00 | 887.00 | 870.00 | 871.00 | 871.00 | -1.58% | 24,000 |
| Nov 28, 2025 | 878.00 | 893.00 | 878.00 | 885.00 | 885.00 | 0.45% | 18,100 |
| Nov 27, 2025 | 873.00 | 882.00 | 873.00 | 881.00 | 881.00 | 0.92% | 15,200 |
| Nov 26, 2025 | 868.00 | 881.00 | 859.00 | 873.00 | 873.00 | 1.51% | 39,200 |
| Nov 25, 2025 | 859.00 | 870.00 | 855.00 | 860.00 | 860.00 | 0.94% | 24,900 |
| Nov 21, 2025 | 840.00 | 857.00 | 836.00 | 852.00 | 852.00 | 0.24% | 17,300 |
| Nov 20, 2025 | 848.00 | 861.00 | 838.00 | 850.00 | 850.00 | 0.35% | 20,600 |
| Nov 19, 2025 | 845.00 | 847.00 | 836.00 | 847.00 | 847.00 | -0.24% | 14,200 |
| Nov 18, 2025 | 864.00 | 864.00 | 845.00 | 849.00 | 849.00 | -1.96% | 15,600 |
| Nov 17, 2025 | 868.00 | 869.00 | 853.00 | 866.00 | 866.00 | -0.35% | 33,500 |
| Nov 14, 2025 | 859.00 | 869.00 | 852.00 | 869.00 | 869.00 | 0.35% | 16,400 |
| Nov 13, 2025 | 862.00 | 869.00 | 858.00 | 866.00 | 866.00 | 0.46% | 16,900 |
| Nov 12, 2025 | 868.00 | 873.00 | 862.00 | 862.00 | 862.00 | -0.58% | 18,800 |
| Nov 11, 2025 | 859.00 | 870.00 | 847.00 | 867.00 | 867.00 | 1.05% | 24,500 |
| Nov 10, 2025 | 848.00 | 858.00 | 844.00 | 858.00 | 858.00 | 1.66% | 35,500 |
| Nov 7, 2025 | 844.00 | 853.00 | 836.00 | 844.00 | 844.00 | -1.75% | 32,600 |