Fujimak Corporation (TYO:5965)
Japan · Delayed Price · Currency is JPY 1,214.00
+24.00 (2.02%)
Sep 16, 2026, 11:10 AM JST
Fujimak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,191.00 | 1,214.00 | 1,188.00 | 1,204.00 | - | 1.18% | 10,200 |
| Sep 15, 2026 | 1,201.00 | 1,218.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 15,500 |
| Sep 14, 2026 | 1,184.00 | 1,197.00 | 1,184.00 | 1,193.00 | 1,193.00 | 0.85% | 4,200 |
| Sep 11, 2026 | 1,195.00 | 1,195.00 | 1,175.00 | 1,183.00 | 1,183.00 | -1.42% | 6,600 |
| Sep 10, 2026 | 1,199.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 0.17% | 3,700 |
| Sep 9, 2026 | 1,199.00 | 1,211.00 | 1,177.00 | 1,198.00 | 1,198.00 | -0.25% | 11,400 |
| Sep 8, 2026 | 1,227.00 | 1,227.00 | 1,199.00 | 1,201.00 | 1,201.00 | - | 18,600 |
| Sep 7, 2026 | 1,209.00 | 1,209.00 | 1,199.00 | 1,201.00 | 1,201.00 | -0.17% | 45,000 |
| Sep 4, 2026 | 1,207.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.25% | 1,600 |
| Sep 3, 2026 | 1,211.00 | 1,215.00 | 1,203.00 | 1,206.00 | 1,206.00 | 0.92% | 2,600 |
| Sep 2, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.32% | 5,700 |
| Sep 1, 2026 | 1,215.00 | 1,221.00 | 1,207.00 | 1,211.00 | 1,211.00 | -0.74% | 6,200 |
| Aug 31, 2026 | 1,205.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,220.00 | 1.24% | 8,100 |
| Aug 28, 2026 | 1,197.00 | 1,208.00 | 1,192.00 | 1,205.00 | 1,205.00 | 1.52% | 3,200 |
| Aug 27, 2026 | 1,204.00 | 1,209.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.33% | 5,000 |
| Aug 26, 2026 | 1,201.00 | 1,203.00 | 1,196.00 | 1,203.00 | 1,203.00 | 0.25% | 2,200 |
| 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 |