Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,200.00
-9.00 (-0.74%)
Aug 25, 2026, 3:24 PM JST
Fujimak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.74% | 7,300 |
| Aug 24, 2026 | 1,204.00 | 1,211.00 | 1,195.00 | 1,209.00 | 1,209.00 | 1.26% | 6,400 |
| Aug 21, 2026 | 1,188.00 | 1,201.00 | 1,187.00 | 1,194.00 | 1,194.00 | -0.75% | 4,700 |
| Aug 20, 2026 | 1,196.00 | 1,205.00 | 1,185.00 | 1,203.00 | 1,203.00 | 2.38% | 10,100 |
| Aug 19, 2026 | 1,194.00 | 1,194.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.76% | 6,800 |
| Aug 18, 2026 | 1,196.00 | 1,200.00 | 1,186.00 | 1,196.00 | 1,196.00 | 0.93% | 2,800 |
| Aug 17, 2026 | 1,200.00 | 1,200.00 | 1,174.00 | 1,185.00 | 1,185.00 | -1.25% | 11,500 |
| Aug 14, 2026 | 1,188.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 1.87% | 17,700 |
| Aug 13, 2026 | 1,150.00 | 1,178.00 | 1,150.00 | 1,178.00 | 1,178.00 | 2.61% | 13,700 |
| Aug 12, 2026 | 1,161.00 | 1,161.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.03% | 6,800 |
| Aug 10, 2026 | 1,138.00 | 1,165.00 | 1,138.00 | 1,160.00 | 1,160.00 | 1.93% | 8,600 |
| Aug 7, 2026 | 1,187.00 | 1,189.00 | 1,125.00 | 1,138.00 | 1,138.00 | -2.74% | 23,000 |
| Aug 6, 2026 | 1,175.00 | 1,181.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 4,900 |
| Aug 5, 2026 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.37% | 8,800 |
| 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 |