Skip to main content
logo
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
2,796.50
-5.50 (-0.20%)
Sep 12, 2025, 3:30 PM JST

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,802.502,820.002,777.002,796.502,796.50-0.20%261,500
Sep 11, 20252,758.502,815.002,746.002,802.002,802.002.00%238,900
Sep 10, 20252,743.002,752.002,712.502,747.002,747.00-0.47%245,200
Sep 9, 20252,780.002,801.502,759.002,760.002,760.00-0.67%242,500
Sep 8, 20252,759.502,778.502,745.002,778.502,778.500.87%248,900
Sep 5, 20252,738.002,761.002,724.002,754.502,754.501.36%277,100
Sep 4, 20252,705.002,729.502,694.002,717.502,717.50-0.13%231,200
Sep 3, 20252,696.002,746.002,695.002,721.002,721.000.95%350,900
Sep 2, 20252,721.502,730.502,674.502,695.502,695.50-0.54%328,600
Sep 1, 20252,730.002,743.502,694.002,710.002,710.00-2.01%209,400
Aug 29, 20252,805.002,819.002,758.502,765.502,765.50-2.16%372,300
Aug 28, 20252,785.002,840.002,784.002,826.502,826.500.93%380,000
Aug 27, 20252,808.002,812.502,786.002,800.502,800.50-0.46%237,000
Aug 26, 20252,800.502,822.502,784.502,813.502,813.50-0.28%423,800
Aug 25, 20252,756.502,829.502,744.502,821.502,821.503.13%579,100
Aug 22, 20252,706.002,747.502,686.502,736.002,736.001.11%553,300
Aug 21, 20252,715.502,728.002,681.502,706.002,706.00-0.86%505,600
Aug 20, 20252,738.502,766.002,728.002,729.502,729.50-0.35%257,500
Aug 19, 20252,739.502,750.002,706.502,739.002,739.000.68%234,500
Aug 18, 20252,701.502,735.502,695.002,720.502,720.500.22%331,700
Aug 15, 20252,723.502,737.502,700.502,714.502,714.50-0.15%262,100
Aug 14, 20252,720.002,739.502,705.502,718.502,718.50-0.59%313,700
Aug 13, 20252,745.502,769.002,721.002,734.502,734.50-1.10%385,400
Aug 12, 20252,791.002,800.002,756.002,765.002,765.00-0.36%364,700
Aug 8, 20252,735.502,785.502,717.002,775.002,775.002.10%413,300
Aug 7, 20252,748.002,754.002,700.502,718.002,718.000.22%501,700
Aug 6, 20252,850.002,866.502,655.002,712.002,712.00-4.91%1,223,200
Aug 5, 20252,837.002,871.502,814.502,852.002,852.000.25%430,300
Aug 4, 20252,840.002,857.502,821.502,845.002,845.00-2.37%310,200
Aug 1, 20252,860.002,927.502,858.002,914.002,914.002.62%362,600
Jul 31, 20252,836.002,849.002,823.002,839.502,839.500.62%315,800
Jul 30, 20252,800.002,834.502,796.002,822.002,822.000.36%270,800
Jul 29, 20252,808.502,838.002,797.502,812.002,812.00-0.72%212,400
Jul 28, 20252,818.502,843.002,802.502,832.502,832.500.87%371,500
Jul 25, 20252,805.002,808.502,781.002,808.002,808.00-0.41%206,300
Jul 24, 20252,780.002,826.002,780.002,819.502,819.502.32%314,400
Jul 23, 20252,759.002,775.002,729.502,755.502,755.501.55%316,000
Jul 22, 20252,679.002,745.002,669.002,713.502,713.501.12%468,000
Jul 18, 20252,696.502,696.502,670.002,683.502,683.50-0.37%239,800
Jul 17, 20252,640.002,697.002,640.002,693.502,693.500.65%274,100
Jul 16, 20252,679.502,685.002,656.002,676.002,676.000.53%210,400
Jul 15, 20252,679.502,685.002,646.502,662.002,662.000.15%194,300
Jul 14, 20252,597.502,673.002,585.002,658.002,658.002.33%274,400
Jul 11, 20252,610.502,644.002,579.002,597.502,597.50-0.61%390,500
Jul 10, 20252,637.002,637.002,602.502,613.502,613.50-2.13%457,100
Jul 9, 20252,683.002,698.002,670.502,670.502,670.50-0.13%325,600
Jul 8, 20252,628.502,684.002,617.502,674.002,674.002.06%503,200
Jul 7, 20252,590.502,629.502,582.002,620.002,620.000.38%345,200
Jul 4, 20252,630.502,632.502,595.002,610.002,610.00-0.99%301,500
Jul 3, 20252,624.002,639.002,617.002,636.002,636.000.84%325,900