Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,094.00
-50.00 (-4.37%)
Mar 9, 2026, 3:30 PM JST
Fujimak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,103.00 | 1,105.00 | 1,084.00 | 1,094.00 | 1,094.00 | -4.37% | 30,100 |
| Mar 6, 2026 | 1,123.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,144.00 | -0.44% | 8,300 |
| Mar 5, 2026 | 1,148.00 | 1,158.00 | 1,138.00 | 1,149.00 | 1,149.00 | 3.51% | 21,800 |
| Mar 4, 2026 | 1,115.00 | 1,126.00 | 1,098.00 | 1,110.00 | 1,110.00 | -2.89% | 31,200 |
| Mar 3, 2026 | 1,166.00 | 1,166.00 | 1,132.00 | 1,143.00 | 1,143.00 | -1.97% | 16,500 |
| Mar 2, 2026 | 1,175.00 | 1,178.00 | 1,156.00 | 1,166.00 | 1,166.00 | -2.02% | 11,900 |
| Feb 27, 2026 | 1,144.00 | 1,190.00 | 1,142.00 | 1,190.00 | 1,190.00 | 4.39% | 34,800 |
| Feb 26, 2026 | 1,141.00 | 1,148.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 21,300 |
| Feb 25, 2026 | 1,125.00 | 1,141.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.33% | 20,300 |
| Feb 24, 2026 | 1,117.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.54% | 13,300 |
| Feb 20, 2026 | 1,127.00 | 1,127.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.71% | 8,500 |
| Feb 19, 2026 | 1,120.00 | 1,128.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.63% | 14,900 |
| Feb 18, 2026 | 1,116.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.90% | 4,700 |
| Feb 17, 2026 | 1,113.00 | 1,113.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.54% | 12,700 |
| Feb 16, 2026 | 1,122.00 | 1,127.00 | 1,097.00 | 1,104.00 | 1,104.00 | -2.21% | 44,500 |
| Feb 13, 2026 | 1,126.00 | 1,133.00 | 1,106.00 | 1,129.00 | 1,129.00 | 1.26% | 55,700 |
| Feb 12, 2026 | 1,121.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.36% | 29,600 |
| Feb 10, 2026 | 1,111.00 | 1,122.00 | 1,111.00 | 1,119.00 | 1,119.00 | 1.08% | 14,200 |
| Feb 9, 2026 | 1,115.00 | 1,125.00 | 1,101.00 | 1,107.00 | 1,107.00 | -0.09% | 18,700 |
| Feb 6, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.45% | 7,200 |
| Feb 5, 2026 | 1,113.00 | 1,113.00 | 1,097.00 | 1,103.00 | 1,103.00 | -0.90% | 15,700 |
| Feb 4, 2026 | 1,110.00 | 1,115.00 | 1,090.00 | 1,113.00 | 1,113.00 | 0.45% | 10,300 |
| Feb 3, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,108.00 | 1,108.00 | 1.19% | 7,900 |
| Feb 2, 2026 | 1,104.00 | 1,125.00 | 1,092.00 | 1,095.00 | 1,095.00 | -1.35% | 14,100 |
| Jan 30, 2026 | 1,109.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,110.00 | 0.91% | 8,500 |
| Jan 29, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 5,400 |
| Jan 28, 2026 | 1,112.00 | 1,118.00 | 1,101.00 | 1,108.00 | 1,108.00 | -0.63% | 15,400 |
| Jan 27, 2026 | 1,110.00 | 1,121.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.09% | 7,600 |
| Jan 26, 2026 | 1,130.00 | 1,130.00 | 1,112.00 | 1,114.00 | 1,114.00 | -0.62% | 9,700 |
| Jan 23, 2026 | 1,138.00 | 1,139.00 | 1,116.00 | 1,121.00 | 1,121.00 | -1.06% | 9,800 |
| Jan 22, 2026 | 1,108.00 | 1,135.00 | 1,108.00 | 1,133.00 | 1,133.00 | 1.16% | 19,400 |
| Jan 21, 2026 | 1,088.00 | 1,122.00 | 1,075.00 | 1,120.00 | 1,120.00 | 2.85% | 44,500 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,088.00 | 1,089.00 | 1,089.00 | -0.91% | 4,500 |
| Jan 19, 2026 | 1,101.00 | 1,101.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.46% | 29,000 |
| Jan 16, 2026 | 1,100.00 | 1,101.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.92% | 11,100 |
| Jan 15, 2026 | 1,095.00 | 1,095.00 | 1,073.00 | 1,084.00 | 1,084.00 | -1.09% | 15,000 |
| Jan 14, 2026 | 1,087.00 | 1,097.00 | 1,084.00 | 1,096.00 | 1,096.00 | 0.83% | 10,500 |
| Jan 13, 2026 | 1,083.00 | 1,089.00 | 1,077.00 | 1,087.00 | 1,087.00 | 0.37% | 8,700 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,077.00 | 1,083.00 | 1,083.00 | - | 5,200 |
| Jan 8, 2026 | 1,086.00 | 1,086.00 | 1,072.00 | 1,083.00 | 1,083.00 | -0.28% | 2,800 |
| Jan 7, 2026 | 1,074.00 | 1,094.00 | 1,074.00 | 1,086.00 | 1,086.00 | 1.31% | 11,100 |
| Jan 6, 2026 | 1,070.00 | 1,073.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.66% | 10,100 |
| Jan 5, 2026 | 1,067.00 | 1,073.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.19% | 20,200 |
| Dec 30, 2025 | 1,053.00 | 1,070.00 | 1,048.00 | 1,067.00 | 1,067.00 | 1.43% | 13,800 |
| Dec 29, 2025 | 1,056.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | -2.23% | 28,300 |
| Dec 26, 2025 | 1,069.00 | 1,076.00 | 1,065.00 | 1,076.00 | 1,056.00 | 1.41% | 7,000 |
| Dec 25, 2025 | 1,065.00 | 1,068.00 | 1,059.00 | 1,061.00 | 1,041.28 | -0.28% | 10,400 |
| Dec 24, 2025 | 1,061.00 | 1,070.00 | 1,061.00 | 1,064.00 | 1,044.22 | -0.75% | 11,700 |
| Dec 23, 2025 | 1,065.00 | 1,078.00 | 1,065.00 | 1,072.00 | 1,052.07 | 0.66% | 6,400 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,063.00 | 1,065.00 | 1,045.20 | 0.19% | 5,500 |