Skip to main content
logo
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
2,914.00
+74.50 (2.62%)
Aug 1, 2025, 3:30 PM JST

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20252,621.002,652.002,613.002,614.002,614.00-1.93%416,600
Jul 1, 20252,685.502,694.002,656.002,665.502,665.50-0.80%489,100
Jun 30, 20252,714.002,719.502,686.502,687.002,687.000.02%567,500
Jun 27, 20252,699.502,700.002,675.002,686.502,686.500.98%423,100
Jun 26, 20252,650.002,690.502,647.002,660.502,660.501.01%521,300
Jun 25, 20252,600.002,637.002,594.502,634.002,634.001.82%346,100
Jun 24, 20252,580.502,603.502,573.002,587.002,587.000.88%269,300
Jun 23, 20252,566.002,571.502,540.502,564.502,564.50-0.58%349,100
Jun 20, 20252,562.502,595.002,554.502,579.502,579.500.90%820,400
Jun 19, 20252,550.002,562.002,514.002,556.502,556.501.35%595,600
Jun 18, 20252,520.002,535.002,493.502,522.502,522.500.34%587,600
Jun 17, 20252,524.502,528.502,483.002,514.002,514.001.51%477,700
Jun 16, 20252,473.002,491.002,441.502,476.502,476.501.70%695,100
Jun 13, 20252,450.002,479.002,413.002,435.002,435.00-0.29%745,800
Jun 12, 20252,420.002,450.002,407.002,442.002,442.002.18%956,800
Jun 11, 20252,319.502,391.502,311.002,390.002,390.004.66%863,800
Jun 10, 20252,266.002,294.002,264.002,283.502,283.501.33%258,100
Jun 9, 20252,261.002,268.002,242.502,253.502,253.500.27%238,000
Jun 6, 20252,285.002,289.002,240.502,247.502,247.50-1.10%194,200
Jun 5, 20252,255.502,278.002,255.502,272.502,272.500.18%229,100
Jun 4, 20252,280.502,311.502,268.502,268.502,268.50-0.24%211,500
Jun 3, 20252,307.502,310.002,274.002,274.002,274.00-0.46%238,000
Jun 2, 20252,284.002,309.502,272.002,284.502,284.50-1.49%270,600
May 30, 20252,276.502,326.002,271.002,319.002,319.000.48%471,100
May 29, 20252,285.002,317.002,283.002,308.002,308.001.29%415,900
May 28, 20252,286.002,297.502,256.002,278.502,278.501.40%494,300
May 27, 20252,223.502,254.502,208.002,247.002,247.001.95%392,800
May 26, 20252,220.002,235.002,200.002,204.002,204.00-0.77%367,500
May 23, 20252,230.002,239.002,212.502,221.002,221.000.05%351,900
May 22, 20252,215.002,230.002,204.002,220.002,220.000.20%303,400