Skip to main content
logo
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
3,559.00
-46.00 (-1.28%)
At close: Dec 24, 2025

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,606.003,606.003,572.003,583.00--0.61%40,600
Dec 23, 20253,610.003,618.003,579.003,605.003,605.00-0.03%186,000
Dec 22, 20253,595.003,613.003,542.003,606.003,606.002.15%322,000
Dec 19, 20253,486.003,530.003,466.003,530.003,530.001.82%590,200
Dec 18, 20253,450.003,479.003,422.003,467.003,467.00-0.32%347,600
Dec 17, 20253,442.003,491.003,435.003,478.003,478.000.90%226,700
Dec 16, 20253,541.003,554.003,435.003,447.003,447.00-3.47%279,000
Dec 15, 20253,536.003,576.003,520.003,571.003,571.00-0.33%229,200
Dec 12, 20253,563.003,594.003,530.003,583.003,583.001.70%282,000
Dec 11, 20253,550.003,562.003,498.003,523.003,523.000.11%224,400
Dec 10, 20253,543.003,581.003,519.003,519.003,519.000.20%311,100
Dec 9, 20253,500.003,548.003,491.003,512.003,512.000.11%208,200
Dec 8, 20253,477.003,519.003,464.003,508.003,508.002.13%359,200
Dec 5, 20253,422.003,457.003,407.003,435.003,435.00-0.67%149,500
Dec 4, 20253,390.003,504.003,388.003,458.003,458.001.89%268,100
Dec 3, 20253,395.003,414.003,360.003,394.003,394.000.74%250,800
Dec 2, 20253,421.003,428.003,369.003,369.003,369.00-0.41%251,400
Dec 1, 20253,411.003,450.003,381.003,383.003,383.00-1.17%231,000
Nov 28, 20253,371.003,428.003,353.003,423.003,423.001.36%272,800
Nov 27, 20253,342.003,380.003,333.003,377.003,377.001.66%467,700
Nov 26, 20253,245.003,336.003,245.003,322.003,322.002.18%273,800
Nov 25, 20253,305.003,376.003,247.003,251.003,251.000.15%352,700
Nov 21, 20253,200.003,262.003,188.003,246.003,246.00-1.16%475,200
Nov 20, 20253,265.003,332.003,250.003,284.003,284.002.72%484,800
Nov 19, 20253,259.003,274.003,185.003,197.003,197.00-3.09%531,300
Nov 18, 20253,459.003,508.003,299.003,299.003,299.00-6.52%732,700
Nov 17, 20253,195.003,529.003,195.003,529.003,529.0011.75%1,079,500
Nov 14, 20253,096.003,193.003,090.003,158.003,158.000.64%484,700
Nov 13, 20253,164.003,198.003,110.003,138.003,138.001.98%542,900
Nov 12, 20253,065.003,116.003,044.003,077.003,077.000.39%311,000
Nov 11, 20253,091.003,104.003,041.003,065.003,065.00-0.26%455,300
Nov 10, 20253,098.003,176.003,068.003,073.003,073.005.97%740,500
Nov 7, 20252,903.502,922.502,857.502,900.002,900.00-1.73%396,300
Nov 6, 20252,951.002,984.502,936.002,951.002,951.001.72%360,400
Nov 5, 20252,878.002,913.502,808.502,901.002,901.00-0.92%324,900
Nov 4, 20252,976.003,030.002,928.002,928.002,928.00-2.32%417,300
Oct 31, 20252,979.003,010.002,971.002,997.502,997.500.22%349,900
Oct 30, 20252,935.002,994.002,897.002,991.002,991.002.87%1,059,100
Oct 29, 20252,900.002,935.002,873.002,907.502,907.500.29%300,100
Oct 28, 20252,927.002,935.002,877.002,899.002,899.00-1.60%243,400
Oct 27, 20252,946.502,957.002,927.502,946.002,946.001.45%197,800
Oct 24, 20252,883.002,914.002,877.502,904.002,904.000.80%168,700
Oct 23, 20252,877.502,901.002,866.502,881.002,881.00-0.77%170,500
Oct 22, 20252,886.002,912.002,871.002,903.502,903.501.13%167,000
Oct 21, 20252,831.502,908.002,816.502,871.002,871.001.45%227,500
Oct 20, 20252,759.002,830.002,734.002,830.002,830.004.14%303,700
Oct 17, 20252,736.502,746.502,716.502,717.502,717.50-1.22%173,900
Oct 16, 20252,774.002,777.502,736.002,751.002,751.000.18%189,600
Oct 15, 20252,710.002,746.002,696.002,746.002,746.002.35%251,600
Oct 14, 20252,703.002,751.002,673.502,683.002,683.00-4.01%383,200