Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,121.00
-12.00 (-1.06%)
Jan 23, 2026, 3:30 PM JST
Fujimak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,057.00 | 1,069.00 | 1,057.00 | 1,063.00 | 1,043.24 | - | 8,000 |
| Dec 18, 2025 | 1,058.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,043.24 | 0.76% | 2,200 |
| Dec 17, 2025 | 1,066.00 | 1,066.00 | 1,053.00 | 1,055.00 | 1,035.39 | -0.57% | 16,200 |
| Dec 16, 2025 | 1,067.00 | 1,068.00 | 1,061.00 | 1,061.00 | 1,041.28 | -0.19% | 11,900 |
| Dec 15, 2025 | 1,065.00 | 1,069.00 | 1,061.00 | 1,063.00 | 1,043.24 | - | 14,900 |
| Dec 12, 2025 | 1,060.00 | 1,069.00 | 1,060.00 | 1,063.00 | 1,043.24 | 0.09% | 4,700 |
| Dec 11, 2025 | 1,073.00 | 1,073.00 | 1,060.00 | 1,062.00 | 1,042.26 | -0.65% | 4,000 |
| Dec 10, 2025 | 1,066.00 | 1,073.00 | 1,060.00 | 1,069.00 | 1,049.13 | 0.28% | 7,900 |
| Dec 9, 2025 | 1,079.00 | 1,079.00 | 1,065.00 | 1,066.00 | 1,046.19 | -0.56% | 9,500 |
| Dec 8, 2025 | 1,078.00 | 1,078.00 | 1,072.00 | 1,072.00 | 1,052.07 | 0.19% | 5,800 |
| Dec 5, 2025 | 1,083.00 | 1,090.00 | 1,061.00 | 1,070.00 | 1,050.11 | -1.20% | 18,300 |
| Dec 4, 2025 | 1,075.00 | 1,088.00 | 1,075.00 | 1,083.00 | 1,062.87 | 0.74% | 3,500 |
| Dec 3, 2025 | 1,086.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,055.02 | -0.92% | 8,000 |
| Dec 2, 2025 | 1,096.00 | 1,101.00 | 1,082.00 | 1,085.00 | 1,064.83 | -0.91% | 9,100 |
| Dec 1, 2025 | 1,105.00 | 1,109.00 | 1,095.00 | 1,095.00 | 1,074.65 | - | 6,400 |
| Nov 28, 2025 | 1,094.00 | 1,104.00 | 1,093.00 | 1,095.00 | 1,074.65 | 0.55% | 9,200 |
| Nov 27, 2025 | 1,096.00 | 1,096.00 | 1,089.00 | 1,089.00 | 1,068.76 | -0.09% | 4,300 |
| Nov 26, 2025 | 1,076.00 | 1,096.00 | 1,075.00 | 1,090.00 | 1,069.74 | 1.40% | 3,900 |
| Nov 25, 2025 | 1,081.00 | 1,093.00 | 1,071.00 | 1,075.00 | 1,055.02 | - | 11,800 |
| Nov 21, 2025 | 1,062.00 | 1,085.00 | 1,062.00 | 1,075.00 | 1,055.02 | -0.46% | 3,400 |
| Nov 20, 2025 | 1,061.00 | 1,083.00 | 1,061.00 | 1,080.00 | 1,059.93 | 1.79% | 4,100 |
| Nov 19, 2025 | 1,070.00 | 1,077.00 | 1,061.00 | 1,061.00 | 1,041.28 | 0.47% | 10,000 |
| Nov 18, 2025 | 1,081.00 | 1,081.00 | 1,056.00 | 1,056.00 | 1,036.37 | -2.13% | 8,900 |
| Nov 17, 2025 | 1,065.00 | 1,088.00 | 1,056.00 | 1,079.00 | 1,058.94 | 1.41% | 12,600 |
| Nov 14, 2025 | 1,102.00 | 1,118.00 | 1,046.00 | 1,064.00 | 1,044.22 | -3.45% | 82,500 |
| Nov 13, 2025 | 1,070.00 | 1,115.00 | 1,070.00 | 1,102.00 | 1,081.52 | 3.18% | 17,100 |
| Nov 12, 2025 | 1,073.00 | 1,079.00 | 1,067.00 | 1,068.00 | 1,048.15 | 0.28% | 10,600 |
| Nov 11, 2025 | 1,060.00 | 1,065.00 | 1,057.00 | 1,065.00 | 1,045.20 | 0.47% | 3,900 |
| Nov 10, 2025 | 1,045.00 | 1,071.00 | 1,045.00 | 1,060.00 | 1,040.30 | 0.86% | 11,100 |