Fujisash Co.,Ltd. (TYO:5940)
Japan · Delayed Price · Currency is JPY 747.00
+9.00 (1.22%)
Jul 31, 2026, 3:30 PM JST
Fujisash Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 717.00 | 724.00 | 712.00 | 715.00 | 715.00 | 0.42% | 23,200 |
| Jul 2, 2026 | 708.00 | 725.00 | 704.00 | 712.00 | 712.00 | 1.71% | 49,900 |
| Jul 1, 2026 | 714.00 | 714.00 | 700.00 | 700.00 | 700.00 | -0.99% | 19,400 |
| Jun 30, 2026 | 705.00 | 710.00 | 703.00 | 707.00 | 707.00 | 0.28% | 7,000 |
| Jun 29, 2026 | 709.00 | 712.00 | 703.00 | 705.00 | 705.00 | 0.43% | 10,800 |
| Jun 26, 2026 | 701.00 | 707.00 | 698.00 | 702.00 | 702.00 | 0.29% | 10,900 |
| Jun 25, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 15,100 |
| Jun 24, 2026 | 700.00 | 703.00 | 692.00 | 695.00 | 695.00 | -0.29% | 12,600 |
| Jun 23, 2026 | 700.00 | 705.00 | 693.00 | 697.00 | 697.00 | -0.57% | 16,400 |
| Jun 22, 2026 | 702.00 | 709.00 | 693.00 | 701.00 | 701.00 | 0.14% | 29,400 |
| Jun 19, 2026 | 700.00 | 700.00 | 689.00 | 700.00 | 700.00 | 0.29% | 22,100 |
| Jun 18, 2026 | 699.00 | 703.00 | 691.00 | 698.00 | 698.00 | 0.72% | 34,800 |
| Jun 17, 2026 | 687.00 | 698.00 | 686.00 | 693.00 | 693.00 | 1.02% | 37,400 |
| Jun 16, 2026 | 690.00 | 691.00 | 684.00 | 686.00 | 686.00 | -0.44% | 30,700 |
| Jun 15, 2026 | 685.00 | 697.00 | 685.00 | 689.00 | 689.00 | 1.92% | 36,800 |
| Jun 12, 2026 | 675.00 | 681.00 | 671.00 | 676.00 | 676.00 | 0.90% | 178,000 |
| Jun 11, 2026 | 688.00 | 690.00 | 662.00 | 670.00 | 670.00 | -3.32% | 89,500 |
| Jun 10, 2026 | 701.00 | 701.00 | 688.00 | 693.00 | 693.00 | -0.57% | 33,100 |
| Jun 9, 2026 | 699.00 | 709.00 | 692.00 | 697.00 | 697.00 | 0.29% | 17,800 |
| Jun 8, 2026 | 699.00 | 699.00 | 688.00 | 695.00 | 695.00 | -1.97% | 28,400 |
| Jun 5, 2026 | 702.00 | 713.00 | 702.00 | 709.00 | 709.00 | 2.31% | 25,000 |
| Jun 4, 2026 | 693.00 | 703.00 | 691.00 | 693.00 | 693.00 | -1.00% | 29,300 |
| Jun 3, 2026 | 697.00 | 703.00 | 692.00 | 700.00 | 700.00 | 1.01% | 30,600 |
| Jun 2, 2026 | 702.00 | 702.00 | 689.00 | 693.00 | 693.00 | -1.14% | 80,600 |
| Jun 1, 2026 | 714.00 | 714.00 | 701.00 | 701.00 | 701.00 | -1.82% | 63,800 |
| 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 |