Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,160.00
-1.00 (-0.09%)
Jul 15, 2026, 10:50 AM JST
Fujimak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,169.00 | 1,175.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.60% | 7,200 |
| Jul 13, 2026 | 1,165.00 | 1,170.00 | 1,151.00 | 1,168.00 | 1,168.00 | 1.74% | 11,100 |
| Jul 10, 2026 | 1,164.00 | 1,164.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.37% | 8,300 |
| Jul 9, 2026 | 1,163.00 | 1,165.00 | 1,150.00 | 1,164.00 | 1,164.00 | 0.09% | 13,300 |
| Jul 8, 2026 | 1,153.00 | 1,163.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.78% | 3,100 |
| Jul 7, 2026 | 1,143.00 | 1,168.00 | 1,141.00 | 1,154.00 | 1,154.00 | 1.14% | 19,400 |
| Jul 6, 2026 | 1,138.00 | 1,146.00 | 1,131.00 | 1,141.00 | 1,141.00 | 0.80% | 19,500 |
| Jul 3, 2026 | 1,134.00 | 1,141.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.09% | 11,500 |
| Jul 2, 2026 | 1,126.00 | 1,138.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.44% | 7,500 |
| Jul 1, 2026 | 1,124.00 | 1,128.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.36% | 7,200 |
| Jun 30, 2026 | 1,132.00 | 1,132.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.18% | 4,700 |
| Jun 29, 2026 | 1,140.00 | 1,140.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.45% | 20,100 |
| Jun 26, 2026 | 1,136.00 | 1,149.00 | 1,136.00 | 1,147.00 | 1,117.00 | 0.97% | 3,600 |
| Jun 25, 2026 | 1,135.00 | 1,151.00 | 1,134.00 | 1,136.00 | 1,106.29 | -0.35% | 9,700 |
| Jun 24, 2026 | 1,128.00 | 1,143.00 | 1,128.00 | 1,140.00 | 1,110.18 | 1.15% | 6,500 |
| Jun 23, 2026 | 1,150.00 | 1,150.00 | 1,127.00 | 1,127.00 | 1,097.52 | -2.34% | 16,300 |
| Jun 22, 2026 | 1,157.00 | 1,167.00 | 1,150.00 | 1,154.00 | 1,123.82 | -0.60% | 12,300 |
| Jun 19, 2026 | 1,159.00 | 1,170.00 | 1,159.00 | 1,161.00 | 1,130.63 | -1.11% | 5,900 |
| Jun 18, 2026 | 1,170.00 | 1,175.00 | 1,155.00 | 1,174.00 | 1,143.29 | 0.60% | 8,200 |
| Jun 17, 2026 | 1,141.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,136.48 | 1.92% | 10,400 |
| Jun 16, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,115.05 | - | 2,000 |
| Jun 15, 2026 | 1,138.00 | 1,159.00 | 1,125.00 | 1,145.00 | 1,115.05 | 1.96% | 12,400 |
| Jun 12, 2026 | 1,129.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,093.63 | - | 8,700 |
| Jun 11, 2026 | 1,141.00 | 1,141.00 | 1,118.00 | 1,123.00 | 1,093.63 | -1.49% | 21,700 |
| Jun 10, 2026 | 1,141.00 | 1,152.00 | 1,139.00 | 1,140.00 | 1,110.18 | - | 7,900 |
| Jun 9, 2026 | 1,134.00 | 1,151.00 | 1,133.00 | 1,140.00 | 1,110.18 | 0.53% | 5,200 |
| Jun 8, 2026 | 1,132.00 | 1,150.00 | 1,132.00 | 1,134.00 | 1,104.34 | -1.22% | 8,300 |
| Jun 5, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,148.00 | 1,117.97 | 1.32% | 12,500 |
| Jun 4, 2026 | 1,126.00 | 1,140.00 | 1,126.00 | 1,133.00 | 1,103.37 | - | 4,100 |
| Jun 3, 2026 | 1,126.00 | 1,146.00 | 1,126.00 | 1,133.00 | 1,103.37 | 0.62% | 5,700 |
| Jun 2, 2026 | 1,146.00 | 1,149.00 | 1,126.00 | 1,126.00 | 1,096.55 | -1.75% | 13,000 |
| Jun 1, 2026 | 1,174.00 | 1,174.00 | 1,142.00 | 1,146.00 | 1,116.03 | -2.88% | 18,100 |
| May 29, 2026 | 1,162.00 | 1,183.00 | 1,162.00 | 1,180.00 | 1,149.14 | 1.55% | 9,500 |
| May 28, 2026 | 1,166.00 | 1,181.00 | 1,161.00 | 1,162.00 | 1,131.61 | - | 6,400 |
| May 27, 2026 | 1,170.00 | 1,185.00 | 1,161.00 | 1,162.00 | 1,131.61 | -0.68% | 3,200 |
| May 26, 2026 | 1,165.00 | 1,181.00 | 1,160.00 | 1,170.00 | 1,139.40 | 0.60% | 6,600 |
| May 25, 2026 | 1,174.00 | 1,180.00 | 1,156.00 | 1,163.00 | 1,132.58 | -0.94% | 13,300 |
| May 22, 2026 | 1,172.00 | 1,174.00 | 1,166.00 | 1,174.00 | 1,143.29 | 0.17% | 6,700 |
| May 21, 2026 | 1,157.00 | 1,176.00 | 1,145.00 | 1,172.00 | 1,141.35 | 2.45% | 10,000 |
| May 20, 2026 | 1,179.00 | 1,179.00 | 1,144.00 | 1,144.00 | 1,114.08 | -1.46% | 7,900 |
| May 19, 2026 | 1,152.00 | 1,165.00 | 1,150.00 | 1,161.00 | 1,130.63 | -0.17% | 11,000 |
| May 18, 2026 | 1,188.00 | 1,190.00 | 1,152.00 | 1,163.00 | 1,132.58 | -0.85% | 21,300 |
| May 15, 2026 | 1,224.00 | 1,227.00 | 1,171.00 | 1,173.00 | 1,142.32 | -8.14% | 63,700 |
| May 14, 2026 | 1,261.00 | 1,277.00 | 1,240.00 | 1,277.00 | 1,243.60 | 2.98% | 23,900 |
| May 13, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,207.57 | 0.65% | 7,100 |
| May 12, 2026 | 1,262.00 | 1,270.00 | 1,232.00 | 1,232.00 | 1,199.78 | -1.60% | 6,400 |
| May 11, 2026 | 1,250.00 | 1,253.00 | 1,240.00 | 1,252.00 | 1,219.25 | 0.24% | 6,500 |
| May 8, 2026 | 1,232.00 | 1,249.00 | 1,228.00 | 1,249.00 | 1,216.33 | 1.38% | 5,900 |
| May 7, 2026 | 1,221.00 | 1,233.00 | 1,215.00 | 1,232.00 | 1,199.78 | 0.90% | 8,400 |
| May 1, 2026 | 1,226.00 | 1,238.00 | 1,221.00 | 1,221.00 | 1,189.06 | -0.73% | 7,600 |