Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,100.00
-4.00 (-0.36%)
Sep 19, 2025, 3:30 PM JST
Fujimak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,096.00 | 1,108.00 | 1,089.00 | 1,100.00 | 1,100.00 | - | 17,900 |
| Sep 18, 2025 | 1,088.00 | 1,108.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 8,100 |
| Sep 17, 2025 | 1,088.00 | 1,108.00 | 1,088.00 | 1,100.00 | 1,100.00 | 1.57% | 23,000 |
| Sep 16, 2025 | 1,118.00 | 1,118.00 | 1,051.00 | 1,083.00 | 1,083.00 | -2.17% | 23,000 |
| Sep 12, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,107.00 | 1,107.00 | - | 11,000 |
| Sep 11, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,107.00 | 1,107.00 | -0.54% | 23,600 |
| Sep 10, 2025 | 1,130.00 | 1,130.00 | 1,104.00 | 1,113.00 | 1,113.00 | -1.94% | 18,600 |
| Sep 9, 2025 | 1,133.00 | 1,139.00 | 1,111.00 | 1,135.00 | 1,135.00 | 0.62% | 46,000 |
| Sep 8, 2025 | 1,096.00 | 1,128.00 | 1,096.00 | 1,128.00 | 1,128.00 | 3.68% | 36,500 |
| Sep 5, 2025 | 1,091.00 | 1,107.00 | 1,086.00 | 1,088.00 | 1,088.00 | 0.09% | 30,400 |
| Sep 4, 2025 | 1,104.00 | 1,106.00 | 1,081.00 | 1,087.00 | 1,087.00 | -1.54% | 30,500 |
| Sep 3, 2025 | 1,078.00 | 1,110.00 | 1,078.00 | 1,104.00 | 1,104.00 | 2.51% | 70,300 |
| Sep 2, 2025 | 1,074.00 | 1,097.00 | 1,051.00 | 1,077.00 | 1,077.00 | -0.19% | 96,100 |
| Sep 1, 2025 | 1,049.00 | 1,080.00 | 1,031.00 | 1,079.00 | 1,079.00 | 2.86% | 60,300 |
| Aug 29, 2025 | 1,025.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 2.84% | 34,000 |
| Aug 28, 2025 | 1,001.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1.90% | 30,700 |
| Aug 27, 2025 | 1,004.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.60% | 13,600 |
| Aug 26, 2025 | 1,008.00 | 1,009.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.10% | 17,800 |
| Aug 25, 2025 | 998.00 | 1,008.00 | 996.00 | 1,006.00 | 1,006.00 | 1.21% | 33,100 |
| Aug 22, 2025 | 988.00 | 995.00 | 982.00 | 994.00 | 994.00 | 0.30% | 21,500 |
| Aug 21, 2025 | 987.00 | 991.00 | 985.00 | 991.00 | 991.00 | 0.41% | 11,000 |
| Aug 20, 2025 | 983.00 | 988.00 | 982.00 | 987.00 | 987.00 | 0.51% | 13,200 |
| Aug 19, 2025 | 986.00 | 986.00 | 980.00 | 982.00 | 982.00 | -0.10% | 13,600 |
| Aug 18, 2025 | 988.00 | 993.00 | 981.00 | 983.00 | 983.00 | - | 16,700 |
| Aug 15, 2025 | 985.00 | 986.00 | 979.00 | 983.00 | 983.00 | 0.20% | 22,800 |
| Aug 14, 2025 | 983.00 | 986.00 | 975.00 | 981.00 | 981.00 | 0.10% | 19,500 |
| Aug 13, 2025 | 991.00 | 1,003.00 | 978.00 | 980.00 | 980.00 | -0.10% | 73,000 |
| Aug 12, 2025 | 978.00 | 986.00 | 977.00 | 981.00 | 981.00 | 0.41% | 36,100 |
| Aug 8, 2025 | 1,013.00 | 1,015.00 | 963.00 | 977.00 | 977.00 | -2.88% | 79,700 |
| Aug 7, 2025 | 1,005.00 | 1,009.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.20% | 6,700 |
| Aug 6, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | -0.59% | 9,400 |
| Aug 5, 2025 | 1,009.00 | 1,015.00 | 998.00 | 1,010.00 | 1,010.00 | 0.60% | 15,600 |
| Aug 4, 2025 | 1,004.00 | 1,010.00 | 994.00 | 1,004.00 | 1,004.00 | - | 13,100 |
| Aug 1, 2025 | 997.00 | 1,005.00 | 997.00 | 1,004.00 | 1,004.00 | 0.90% | 6,800 |
| Jul 31, 2025 | 995.00 | 998.00 | 994.00 | 995.00 | 995.00 | 0.10% | 5,000 |
| Jul 30, 2025 | 992.00 | 998.00 | 991.00 | 994.00 | 994.00 | -0.30% | 5,600 |
| Jul 29, 2025 | 1,000.00 | 1,002.00 | 993.00 | 997.00 | 997.00 | -0.40% | 11,900 |
| Jul 28, 2025 | 1,001.00 | 1,002.00 | 996.00 | 1,001.00 | 1,001.00 | -0.20% | 4,500 |
| Jul 25, 2025 | 999.00 | 1,003.00 | 995.00 | 1,003.00 | 1,003.00 | 0.50% | 6,700 |
| Jul 24, 2025 | 997.00 | 1,002.00 | 994.00 | 998.00 | 998.00 | 0.71% | 14,500 |
| Jul 23, 2025 | 997.00 | 997.00 | 988.00 | 991.00 | 991.00 | 0.30% | 7,400 |
| Jul 22, 2025 | 980.00 | 993.00 | 980.00 | 988.00 | 988.00 | 0.92% | 8,400 |
| Jul 18, 2025 | 980.00 | 982.00 | 977.00 | 979.00 | 979.00 | -0.10% | 7,300 |
| Jul 17, 2025 | 982.00 | 982.00 | 974.00 | 980.00 | 980.00 | 0.10% | 3,600 |
| Jul 16, 2025 | 979.00 | 980.00 | 976.00 | 979.00 | 979.00 | 0.31% | 6,100 |
| Jul 15, 2025 | 980.00 | 983.00 | 976.00 | 976.00 | 976.00 | -0.31% | 8,900 |
| Jul 14, 2025 | 977.00 | 979.00 | 974.00 | 979.00 | 979.00 | 0.10% | 7,800 |
| Jul 11, 2025 | 980.00 | 980.00 | 976.00 | 978.00 | 978.00 | 0.20% | 5,600 |
| Jul 10, 2025 | 983.00 | 983.00 | 970.00 | 976.00 | 976.00 | - | 8,600 |
| Jul 9, 2025 | 971.00 | 980.00 | 969.00 | 976.00 | 976.00 | 0.72% | 6,300 |