Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,134.00
+8.00 (0.71%)
Jun 3, 2026, 11:30 AM JST
Fujimak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,146.00 | 1,149.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.75% | 13,000 |
| Jun 1, 2026 | 1,174.00 | 1,174.00 | 1,142.00 | 1,146.00 | 1,146.00 | -2.88% | 18,100 |
| May 29, 2026 | 1,162.00 | 1,183.00 | 1,162.00 | 1,180.00 | 1,180.00 | 1.55% | 9,500 |
| May 28, 2026 | 1,166.00 | 1,181.00 | 1,161.00 | 1,162.00 | 1,162.00 | - | 6,400 |
| May 27, 2026 | 1,170.00 | 1,185.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.68% | 3,200 |
| May 26, 2026 | 1,165.00 | 1,181.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.60% | 6,600 |
| May 25, 2026 | 1,174.00 | 1,180.00 | 1,156.00 | 1,163.00 | 1,163.00 | -0.94% | 13,300 |
| May 22, 2026 | 1,172.00 | 1,174.00 | 1,166.00 | 1,174.00 | 1,174.00 | 0.17% | 6,700 |
| May 21, 2026 | 1,157.00 | 1,176.00 | 1,145.00 | 1,172.00 | 1,172.00 | 2.45% | 10,000 |
| May 20, 2026 | 1,179.00 | 1,179.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.46% | 7,100 |
| May 19, 2026 | 1,152.00 | 1,165.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.17% | 11,000 |
| May 18, 2026 | 1,188.00 | 1,190.00 | 1,152.00 | 1,163.00 | 1,163.00 | -0.85% | 21,300 |
| May 15, 2026 | 1,224.00 | 1,227.00 | 1,171.00 | 1,173.00 | 1,173.00 | -8.14% | 63,700 |
| May 14, 2026 | 1,261.00 | 1,277.00 | 1,240.00 | 1,277.00 | 1,277.00 | 2.98% | 23,900 |
| May 13, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.65% | 7,100 |
| May 12, 2026 | 1,262.00 | 1,270.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.60% | 6,400 |
| May 11, 2026 | 1,250.00 | 1,253.00 | 1,240.00 | 1,252.00 | 1,252.00 | 0.24% | 6,500 |
| May 8, 2026 | 1,232.00 | 1,249.00 | 1,228.00 | 1,249.00 | 1,249.00 | 1.38% | 5,900 |
| May 7, 2026 | 1,221.00 | 1,233.00 | 1,215.00 | 1,232.00 | 1,232.00 | 0.90% | 8,400 |
| May 1, 2026 | 1,226.00 | 1,238.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.73% | 7,600 |
| Apr 30, 2026 | 1,248.00 | 1,248.00 | 1,222.00 | 1,230.00 | 1,230.00 | -1.60% | 12,000 |
| Apr 28, 2026 | 1,263.00 | 1,263.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 5,600 |
| Apr 27, 2026 | 1,273.00 | 1,276.00 | 1,254.00 | 1,263.00 | 1,263.00 | -0.79% | 9,300 |
| Apr 24, 2026 | 1,263.00 | 1,273.00 | 1,260.00 | 1,273.00 | 1,273.00 | 0.39% | 11,400 |
| Apr 23, 2026 | 1,285.00 | 1,289.00 | 1,261.00 | 1,268.00 | 1,268.00 | -1.55% | 20,200 |
| Apr 22, 2026 | 1,298.00 | 1,306.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.77% | 18,900 |
| Apr 21, 2026 | 1,314.00 | 1,315.00 | 1,298.00 | 1,298.00 | 1,298.00 | -1.22% | 5,900 |
| Apr 20, 2026 | 1,305.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,314.00 | 1.08% | 15,200 |
| Apr 17, 2026 | 1,299.00 | 1,306.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.15% | 5,400 |
| Apr 16, 2026 | 1,292.00 | 1,325.00 | 1,291.00 | 1,298.00 | 1,298.00 | 1.09% | 15,400 |
| Apr 15, 2026 | 1,310.00 | 1,313.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.02% | 21,600 |
| Apr 14, 2026 | 1,325.00 | 1,325.00 | 1,303.00 | 1,324.00 | 1,324.00 | 0.61% | 12,700 |
| Apr 13, 2026 | 1,280.00 | 1,321.00 | 1,280.00 | 1,316.00 | 1,316.00 | 2.81% | 14,700 |
| Apr 10, 2026 | 1,317.00 | 1,317.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.22% | 14,500 |
| Apr 9, 2026 | 1,313.00 | 1,321.00 | 1,292.00 | 1,309.00 | 1,309.00 | -0.30% | 15,100 |
| Apr 8, 2026 | 1,304.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,313.00 | 2.98% | 12,500 |
| Apr 7, 2026 | 1,292.00 | 1,301.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.32% | 10,300 |
| Apr 6, 2026 | 1,294.00 | 1,294.00 | 1,284.00 | 1,292.00 | 1,292.00 | -0.08% | 7,100 |
| Apr 3, 2026 | 1,284.00 | 1,298.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.78% | 7,400 |
| Apr 2, 2026 | 1,313.00 | 1,313.00 | 1,273.00 | 1,283.00 | 1,283.00 | -1.31% | 12,100 |
| Apr 1, 2026 | 1,279.00 | 1,303.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3.59% | 16,600 |
| Mar 31, 2026 | 1,279.00 | 1,279.00 | 1,247.00 | 1,255.00 | 1,255.00 | -0.32% | 19,600 |
| Mar 30, 2026 | 1,235.00 | 1,271.00 | 1,231.00 | 1,259.00 | 1,259.00 | -1.72% | 20,400 |
| Mar 27, 2026 | 1,270.00 | 1,298.00 | 1,261.00 | 1,281.00 | 1,281.00 | -0.77% | 12,000 |
| Mar 26, 2026 | 1,299.00 | 1,322.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.39% | 34,600 |
| Mar 25, 2026 | 1,268.00 | 1,299.00 | 1,261.00 | 1,286.00 | 1,286.00 | 2.23% | 34,500 |
| Mar 24, 2026 | 1,237.00 | 1,260.00 | 1,231.00 | 1,258.00 | 1,258.00 | 4.14% | 33,900 |
| Mar 23, 2026 | 1,225.00 | 1,230.00 | 1,200.00 | 1,208.00 | 1,208.00 | -1.55% | 42,100 |
| Mar 19, 2026 | 1,220.00 | 1,238.00 | 1,220.00 | 1,227.00 | 1,227.00 | -1.05% | 16,100 |
| Mar 18, 2026 | 1,237.00 | 1,240.00 | 1,218.00 | 1,240.00 | 1,240.00 | 0.16% | 25,300 |