Fujisash Co.,Ltd. (TYO:5940)
Japan · Delayed Price · Currency is JPY 748.00
+1.00 (0.13%)
Sep 15, 2026, 3:30 PM JST
Fujisash Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 750.00 | 751.00 | 740.00 | 748.00 | 748.00 | 0.13% | 12,900 |
| Sep 14, 2026 | 751.00 | 751.00 | 744.00 | 747.00 | 747.00 | 0.40% | 4,800 |
| Sep 11, 2026 | 740.00 | 746.00 | 738.00 | 744.00 | 744.00 | 0.27% | 10,500 |
| Sep 10, 2026 | 749.00 | 749.00 | 742.00 | 742.00 | 742.00 | -0.93% | 15,000 |
| Sep 9, 2026 | 752.00 | 755.00 | 747.00 | 749.00 | 749.00 | -0.40% | 11,100 |
| Sep 8, 2026 | 757.00 | 762.00 | 752.00 | 752.00 | 752.00 | -0.79% | 9,200 |
| Sep 7, 2026 | 759.00 | 766.00 | 755.00 | 758.00 | 758.00 | 0.13% | 12,100 |
| Sep 4, 2026 | 757.00 | 770.00 | 756.00 | 757.00 | 757.00 | -0.13% | 12,000 |
| Sep 3, 2026 | 755.00 | 764.00 | 755.00 | 758.00 | 758.00 | 0.40% | 2,600 |
| Sep 2, 2026 | 767.00 | 769.00 | 755.00 | 755.00 | 755.00 | -1.69% | 24,100 |
| Sep 1, 2026 | 776.00 | 776.00 | 767.00 | 768.00 | 768.00 | 0.13% | 9,700 |
| Aug 31, 2026 | 768.00 | 773.00 | 762.00 | 767.00 | 767.00 | -0.78% | 19,200 |
| Aug 28, 2026 | 771.00 | 773.00 | 763.00 | 773.00 | 773.00 | 0.91% | 12,600 |
| Aug 27, 2026 | 773.00 | 774.00 | 766.00 | 766.00 | 766.00 | -0.78% | 11,200 |
| Aug 26, 2026 | 763.00 | 772.00 | 763.00 | 772.00 | 772.00 | 1.58% | 17,000 |
| Aug 25, 2026 | 761.00 | 762.00 | 754.00 | 760.00 | 760.00 | -0.26% | 8,600 |
| Aug 24, 2026 | 753.00 | 762.00 | 750.00 | 762.00 | 762.00 | 2.01% | 15,000 |
| Aug 21, 2026 | 750.00 | 750.00 | 743.00 | 747.00 | 747.00 | - | 10,000 |
| Aug 20, 2026 | 745.00 | 748.00 | 738.00 | 747.00 | 747.00 | 1.63% | 6,700 |
| Aug 19, 2026 | 745.00 | 746.00 | 735.00 | 735.00 | 735.00 | -2.13% | 22,000 |
| Aug 18, 2026 | 742.00 | 752.00 | 742.00 | 751.00 | 751.00 | 0.40% | 8,200 |
| Aug 17, 2026 | 747.00 | 752.00 | 745.00 | 748.00 | 748.00 | 0.81% | 15,700 |
| Aug 14, 2026 | 732.00 | 747.00 | 732.00 | 742.00 | 742.00 | 1.37% | 28,700 |
| Aug 13, 2026 | 738.00 | 738.00 | 728.00 | 732.00 | 732.00 | -0.41% | 17,400 |
| Aug 12, 2026 | 730.00 | 735.00 | 729.00 | 735.00 | 735.00 | 0.68% | 12,300 |
| Aug 10, 2026 | 733.00 | 734.00 | 725.00 | 730.00 | 730.00 | 0.14% | 16,000 |
| Aug 7, 2026 | 731.00 | 731.00 | 724.00 | 729.00 | 729.00 | 0.69% | 38,300 |
| Aug 6, 2026 | 729.00 | 735.00 | 724.00 | 724.00 | 724.00 | -0.69% | 43,800 |
| Aug 5, 2026 | 732.00 | 734.00 | 724.00 | 729.00 | 729.00 | -6.54% | 187,900 |
| Aug 4, 2026 | 745.00 | 814.00 | 737.00 | 780.00 | 780.00 | 5.26% | 249,700 |
| Aug 3, 2026 | 750.00 | 750.00 | 730.00 | 741.00 | 741.00 | -0.80% | 26,300 |
| Jul 31, 2026 | 740.00 | 749.00 | 738.00 | 747.00 | 747.00 | 1.22% | 25,400 |
| Jul 30, 2026 | 738.00 | 741.00 | 727.00 | 738.00 | 738.00 | - | 19,200 |
| Jul 29, 2026 | 726.00 | 738.00 | 723.00 | 738.00 | 738.00 | 0.96% | 27,400 |
| Jul 28, 2026 | 738.00 | 738.00 | 724.00 | 731.00 | 731.00 | -0.95% | 19,600 |
| Jul 27, 2026 | 722.00 | 738.00 | 714.00 | 738.00 | 738.00 | 3.65% | 27,100 |
| Jul 24, 2026 | 726.00 | 726.00 | 710.00 | 712.00 | 712.00 | -1.52% | 21,200 |
| Jul 23, 2026 | 720.00 | 724.00 | 716.00 | 723.00 | 723.00 | 0.42% | 9,300 |
| Jul 22, 2026 | 721.00 | 723.00 | 719.00 | 720.00 | 720.00 | 0.14% | 7,900 |
| Jul 21, 2026 | 724.00 | 724.00 | 716.00 | 719.00 | 719.00 | -0.55% | 17,300 |
| Jul 17, 2026 | 728.00 | 729.00 | 709.00 | 723.00 | 723.00 | -0.82% | 18,100 |
| Jul 16, 2026 | 727.00 | 732.00 | 725.00 | 729.00 | 729.00 | 0.28% | 3,200 |
| Jul 15, 2026 | 729.00 | 731.00 | 718.00 | 727.00 | 727.00 | 1.54% | 22,600 |
| Jul 14, 2026 | 720.00 | 723.00 | 711.00 | 716.00 | 716.00 | -0.56% | 9,900 |
| Jul 13, 2026 | 736.00 | 736.00 | 715.00 | 720.00 | 720.00 | -1.37% | 16,300 |
| Jul 10, 2026 | 728.00 | 736.00 | 722.00 | 730.00 | 730.00 | 1.25% | 16,300 |
| Jul 9, 2026 | 730.00 | 730.00 | 713.00 | 721.00 | 721.00 | 0.14% | 15,300 |
| Jul 8, 2026 | 733.00 | 733.00 | 714.00 | 720.00 | 720.00 | -0.69% | 14,900 |
| Jul 7, 2026 | 726.00 | 739.00 | 725.00 | 725.00 | 725.00 | 0.55% | 47,700 |
| Jul 6, 2026 | 730.00 | 730.00 | 717.00 | 721.00 | 721.00 | 0.84% | 44,400 |