Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,169.00
+7.00 (0.60%)
Aug 4, 2026, 3:30 PM JST
Fujimak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,162.00 | 1,171.00 | 1,160.00 | 1,169.00 | 1,169.00 | 0.60% | 4,400 |
| Aug 3, 2026 | 1,164.00 | 1,169.00 | 1,151.00 | 1,162.00 | 1,162.00 | -1.02% | 11,700 |
| Jul 31, 2026 | 1,170.00 | 1,174.00 | 1,164.00 | 1,174.00 | 1,174.00 | 0.60% | 5,200 |
| Jul 30, 2026 | 1,178.00 | 1,178.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.93% | 5,400 |
| Jul 29, 2026 | 1,189.00 | 1,189.00 | 1,163.00 | 1,178.00 | 1,178.00 | 0.60% | 3,500 |
| Jul 28, 2026 | 1,183.00 | 1,184.00 | 1,169.00 | 1,171.00 | 1,171.00 | -0.93% | 7,500 |
| Jul 27, 2026 | 1,180.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,182.00 | 1.63% | 7,200 |
| Jul 24, 2026 | 1,172.00 | 1,180.00 | 1,146.00 | 1,163.00 | 1,163.00 | -1.27% | 14,700 |
| Jul 23, 2026 | 1,172.00 | 1,185.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.86% | 9,900 |
| Jul 22, 2026 | 1,159.00 | 1,172.00 | 1,158.00 | 1,168.00 | 1,168.00 | 1.13% | 4,400 |
| Jul 21, 2026 | 1,143.00 | 1,169.00 | 1,143.00 | 1,155.00 | 1,155.00 | 0.96% | 13,800 |
| Jul 17, 2026 | 1,172.00 | 1,172.00 | 1,135.00 | 1,144.00 | 1,144.00 | -2.39% | 21,900 |
| Jul 16, 2026 | 1,163.00 | 1,180.00 | 1,156.00 | 1,172.00 | 1,172.00 | 0.77% | 8,500 |
| Jul 15, 2026 | 1,174.00 | 1,174.00 | 1,150.00 | 1,163.00 | 1,163.00 | 0.17% | 6,400 |
| 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 |