Fujisash Co.,Ltd. (TYO:5940)
Japan · Delayed Price · Currency is JPY 714.00
-6.00 (-0.83%)
May 29, 2026, 3:30 PM JST
Fujisash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 725.00 | 725.00 | 714.00 | 714.00 | 714.00 | -0.83% | 19,900 |
| May 28, 2026 | 708.00 | 722.00 | 706.00 | 720.00 | 720.00 | 1.84% | 14,800 |
| May 27, 2026 | 717.00 | 720.00 | 702.00 | 707.00 | 707.00 | -1.39% | 40,600 |
| May 26, 2026 | 707.00 | 724.00 | 700.00 | 717.00 | 717.00 | 1.41% | 30,700 |
| May 25, 2026 | 711.00 | 715.00 | 697.00 | 707.00 | 707.00 | -0.14% | 75,000 |
| May 22, 2026 | 713.00 | 713.00 | 702.00 | 708.00 | 708.00 | 0.14% | 15,400 |
| May 21, 2026 | 714.00 | 719.00 | 707.00 | 707.00 | 707.00 | -0.98% | 26,300 |
| May 20, 2026 | 723.00 | 723.00 | 700.00 | 714.00 | 714.00 | -1.24% | 40,300 |
| May 19, 2026 | 730.00 | 738.00 | 718.00 | 723.00 | 723.00 | - | 35,900 |
| May 18, 2026 | 739.00 | 740.00 | 714.00 | 723.00 | 723.00 | -1.90% | 56,700 |
| May 15, 2026 | 744.00 | 756.00 | 728.00 | 737.00 | 737.00 | -2.12% | 62,100 |
| May 14, 2026 | 803.00 | 809.00 | 731.00 | 753.00 | 753.00 | -6.34% | 169,100 |
| May 13, 2026 | 809.00 | 812.00 | 802.00 | 804.00 | 804.00 | -0.12% | 27,200 |
| May 12, 2026 | 805.00 | 809.00 | 795.00 | 805.00 | 805.00 | - | 21,900 |
| May 11, 2026 | 808.00 | 815.00 | 803.00 | 805.00 | 805.00 | -0.49% | 24,900 |
| May 8, 2026 | 816.00 | 819.00 | 806.00 | 809.00 | 809.00 | -1.58% | 34,100 |
| May 7, 2026 | 823.00 | 828.00 | 818.00 | 822.00 | 822.00 | 1.11% | 17,300 |
| May 1, 2026 | 820.00 | 820.00 | 810.00 | 813.00 | 813.00 | -0.25% | 19,000 |
| Apr 30, 2026 | 832.00 | 833.00 | 810.00 | 815.00 | 815.00 | -2.63% | 29,700 |
| Apr 28, 2026 | 833.00 | 845.00 | 833.00 | 837.00 | 837.00 | 0.48% | 19,100 |
| Apr 27, 2026 | 848.00 | 848.00 | 833.00 | 833.00 | 833.00 | -2.34% | 46,300 |
| Apr 24, 2026 | 862.00 | 872.00 | 848.00 | 853.00 | 853.00 | -1.73% | 53,100 |
| Apr 23, 2026 | 863.00 | 879.00 | 853.00 | 868.00 | 868.00 | 1.52% | 37,000 |
| Apr 22, 2026 | 865.00 | 876.00 | 855.00 | 855.00 | 855.00 | -1.50% | 39,300 |
| Apr 21, 2026 | 876.00 | 888.00 | 868.00 | 868.00 | 868.00 | -0.69% | 28,600 |
| Apr 20, 2026 | 867.00 | 880.00 | 866.00 | 874.00 | 874.00 | 1.04% | 14,100 |
| Apr 17, 2026 | 872.00 | 872.00 | 858.00 | 865.00 | 865.00 | 0.23% | 13,200 |
| Apr 16, 2026 | 859.00 | 869.00 | 859.00 | 863.00 | 863.00 | 0.82% | 11,700 |
| Apr 15, 2026 | 860.00 | 874.00 | 856.00 | 856.00 | 856.00 | -0.58% | 17,800 |
| Apr 14, 2026 | 865.00 | 874.00 | 853.00 | 861.00 | 861.00 | 0.23% | 25,400 |
| Apr 13, 2026 | 865.00 | 878.00 | 856.00 | 859.00 | 859.00 | -1.83% | 30,400 |
| Apr 10, 2026 | 892.00 | 903.00 | 875.00 | 875.00 | 875.00 | -1.24% | 20,900 |
| Apr 9, 2026 | 900.00 | 904.00 | 886.00 | 886.00 | 886.00 | -0.56% | 24,500 |
| Apr 8, 2026 | 900.00 | 900.00 | 885.00 | 891.00 | 891.00 | 1.60% | 32,400 |
| Apr 7, 2026 | 877.00 | 893.00 | 875.00 | 877.00 | 877.00 | 0.11% | 10,700 |
| Apr 6, 2026 | 873.00 | 883.00 | 873.00 | 876.00 | 876.00 | 0.11% | 18,600 |
| Apr 3, 2026 | 874.00 | 882.00 | 874.00 | 875.00 | 875.00 | 0.34% | 22,700 |
| Apr 2, 2026 | 895.00 | 906.00 | 866.00 | 872.00 | 872.00 | -2.24% | 42,000 |
| Apr 1, 2026 | 889.00 | 895.00 | 879.00 | 892.00 | 892.00 | 2.76% | 34,500 |
| Mar 31, 2026 | 857.00 | 881.00 | 850.00 | 868.00 | 868.00 | 0.23% | 35,400 |
| Mar 30, 2026 | 852.00 | 873.00 | 846.00 | 866.00 | 866.00 | -2.59% | 101,000 |
| Mar 27, 2026 | 902.00 | 927.00 | 900.00 | 916.00 | 889.00 | - | 42,900 |
| Mar 26, 2026 | 945.00 | 945.00 | 900.00 | 916.00 | 889.00 | -2.66% | 101,200 |
| Mar 25, 2026 | 926.00 | 950.00 | 925.00 | 941.00 | 913.26 | 3.29% | 60,800 |
| Mar 24, 2026 | 922.00 | 925.00 | 900.00 | 911.00 | 884.15 | 0.44% | 107,900 |
| Mar 23, 2026 | 941.00 | 949.00 | 900.00 | 907.00 | 880.27 | -5.91% | 161,200 |
| Mar 19, 2026 | 987.00 | 988.00 | 955.00 | 964.00 | 935.59 | -3.50% | 71,700 |
| Mar 18, 2026 | 980.00 | 1,015.00 | 980.00 | 999.00 | 969.55 | 3.52% | 55,500 |
| Mar 17, 2026 | 986.00 | 986.00 | 963.00 | 965.00 | 936.56 | -0.82% | 30,400 |
| Mar 16, 2026 | 972.00 | 986.00 | 971.00 | 973.00 | 944.32 | -1.42% | 48,200 |