Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 5,321.00
-8.00 (-0.15%)
At close: Mar 13, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,190.00 | 5,355.00 | 5,190.00 | 5,321.00 | 5,321.00 | -0.15% | 438,200 |
| Mar 12, 2026 | 5,310.00 | 5,451.00 | 5,289.00 | 5,329.00 | 5,329.00 | -1.41% | 601,800 |
| Mar 11, 2026 | 5,347.00 | 5,530.00 | 5,299.00 | 5,405.00 | 5,405.00 | 4.06% | 672,200 |
| Mar 10, 2026 | 5,350.00 | 5,444.00 | 5,170.00 | 5,194.00 | 5,194.00 | -0.02% | 767,700 |
| Mar 9, 2026 | 5,101.00 | 5,250.00 | 4,941.00 | 5,195.00 | 5,195.00 | -6.90% | 979,900 |
| Mar 6, 2026 | 5,644.00 | 5,671.00 | 5,469.00 | 5,580.00 | 5,580.00 | -1.19% | 398,400 |
| Mar 5, 2026 | 5,849.00 | 5,959.00 | 5,568.00 | 5,647.00 | 5,647.00 | 3.33% | 629,200 |
| Mar 4, 2026 | 5,615.00 | 5,755.00 | 5,400.00 | 5,465.00 | 5,465.00 | -5.97% | 739,200 |
| Mar 3, 2026 | 5,980.00 | 6,140.00 | 5,769.00 | 5,812.00 | 5,812.00 | -3.47% | 658,800 |
| Mar 2, 2026 | 5,847.00 | 6,064.00 | 5,815.00 | 6,021.00 | 6,021.00 | -1.15% | 624,700 |
| Feb 27, 2026 | 5,816.00 | 6,115.00 | 5,761.00 | 6,091.00 | 6,091.00 | 3.25% | 705,400 |
| Feb 26, 2026 | 6,001.00 | 6,019.00 | 5,810.00 | 5,899.00 | 5,899.00 | -1.44% | 832,800 |
| Feb 25, 2026 | 6,054.00 | 6,095.00 | 5,791.00 | 5,985.00 | 5,985.00 | 3.31% | 961,500 |
| Feb 24, 2026 | 5,620.00 | 5,808.00 | 5,601.00 | 5,793.00 | 5,793.00 | 3.43% | 776,300 |
| Feb 20, 2026 | 5,649.00 | 5,672.00 | 5,511.00 | 5,601.00 | 5,601.00 | -2.68% | 694,100 |
| Feb 19, 2026 | 5,500.00 | 5,810.00 | 5,481.00 | 5,755.00 | 5,755.00 | 9.45% | 1,214,800 |
| Feb 18, 2026 | 5,320.00 | 5,420.00 | 5,213.00 | 5,258.00 | 5,258.00 | -1.11% | 571,600 |
| Feb 17, 2026 | 5,453.00 | 5,480.00 | 5,213.00 | 5,317.00 | 5,317.00 | -3.56% | 851,700 |
| Feb 16, 2026 | 5,673.00 | 5,690.00 | 5,353.00 | 5,513.00 | 5,513.00 | -0.90% | 1,602,500 |
| Feb 13, 2026 | 5,557.00 | 5,563.00 | 5,211.00 | 5,563.00 | 5,563.00 | 14.39% | 2,039,100 |
| Feb 12, 2026 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 16.81% | 197,600 |
| Feb 10, 2026 | 4,051.00 | 4,183.00 | 4,025.00 | 4,163.00 | 4,163.00 | 4.15% | 605,300 |
| Feb 9, 2026 | 4,052.00 | 4,052.00 | 3,985.00 | 3,997.00 | 3,997.00 | 2.17% | 467,600 |
| Feb 6, 2026 | 3,860.00 | 3,935.00 | 3,764.00 | 3,912.00 | 3,912.00 | 0.88% | 457,300 |
| Feb 5, 2026 | 3,898.00 | 3,915.00 | 3,850.00 | 3,878.00 | 3,878.00 | 0.99% | 412,900 |
| Feb 4, 2026 | 3,877.00 | 3,907.00 | 3,835.00 | 3,840.00 | 3,840.00 | -0.23% | 338,400 |
| Feb 3, 2026 | 3,799.00 | 3,849.00 | 3,755.00 | 3,849.00 | 3,849.00 | 3.22% | 778,000 |
| Feb 2, 2026 | 3,872.00 | 3,897.00 | 3,706.00 | 3,729.00 | 3,729.00 | -2.07% | 419,000 |
| Jan 30, 2026 | 3,818.00 | 3,861.00 | 3,784.00 | 3,808.00 | 3,808.00 | 0.24% | 329,900 |
| Jan 29, 2026 | 3,900.00 | 3,909.00 | 3,788.00 | 3,799.00 | 3,799.00 | -2.36% | 431,100 |
| Jan 28, 2026 | 3,965.00 | 3,999.00 | 3,884.00 | 3,891.00 | 3,891.00 | -3.16% | 391,300 |
| Jan 27, 2026 | 3,969.00 | 4,041.00 | 3,951.00 | 4,018.00 | 4,018.00 | 1.11% | 279,700 |
| Jan 26, 2026 | 3,996.00 | 4,100.00 | 3,955.00 | 3,974.00 | 3,974.00 | -2.00% | 332,900 |
| Jan 23, 2026 | 4,028.00 | 4,069.00 | 4,020.00 | 4,055.00 | 4,055.00 | 0.67% | 226,600 |
| Jan 22, 2026 | 4,000.00 | 4,070.00 | 3,974.00 | 4,028.00 | 4,028.00 | 1.97% | 310,300 |
| Jan 21, 2026 | 3,868.00 | 3,980.00 | 3,827.00 | 3,950.00 | 3,950.00 | 0.46% | 218,500 |
| Jan 20, 2026 | 3,927.00 | 3,958.00 | 3,904.00 | 3,932.00 | 3,932.00 | -1.63% | 240,400 |
| Jan 19, 2026 | 3,985.00 | 3,999.00 | 3,931.00 | 3,997.00 | 3,997.00 | -0.65% | 194,900 |
| Jan 16, 2026 | 3,937.00 | 4,023.00 | 3,918.00 | 4,023.00 | 4,023.00 | 2.86% | 197,000 |
| Jan 15, 2026 | 3,858.00 | 3,923.00 | 3,855.00 | 3,911.00 | 3,911.00 | 0.28% | 260,700 |
| Jan 14, 2026 | 3,872.00 | 3,912.00 | 3,851.00 | 3,900.00 | 3,900.00 | 1.43% | 214,900 |
| Jan 13, 2026 | 3,851.00 | 3,874.00 | 3,811.00 | 3,845.00 | 3,845.00 | 3.14% | 330,200 |
| Jan 9, 2026 | 3,774.00 | 3,785.00 | 3,715.00 | 3,728.00 | 3,728.00 | -0.53% | 257,800 |
| Jan 8, 2026 | 3,735.00 | 3,805.00 | 3,735.00 | 3,748.00 | 3,748.00 | 0.54% | 227,700 |
| Jan 7, 2026 | 3,720.00 | 3,755.00 | 3,705.00 | 3,728.00 | 3,728.00 | -0.24% | 316,500 |
| Jan 6, 2026 | 3,710.00 | 3,762.00 | 3,681.00 | 3,737.00 | 3,737.00 | 0.19% | 358,600 |
| Jan 5, 2026 | 3,698.00 | 3,730.00 | 3,644.00 | 3,730.00 | 3,730.00 | 2.44% | 352,600 |
| Dec 30, 2025 | 3,660.00 | 3,694.00 | 3,641.00 | 3,641.00 | 3,641.00 | -2.39% | 259,300 |
| Dec 29, 2025 | 3,683.00 | 3,734.00 | 3,646.00 | 3,730.00 | 3,730.00 | 4.57% | 450,400 |
| Dec 26, 2025 | 3,612.00 | 3,612.00 | 3,551.00 | 3,567.00 | 3,567.00 | -0.17% | 140,100 |