Skip to main content
logo
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
5,601.00
-154.00 (-2.68%)
Feb 20, 2026, 3:30 PM JST

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20265,649.005,672.005,511.005,601.005,601.00-2.68%694,100
Feb 19, 20265,500.005,810.005,481.005,755.005,755.009.45%1,214,800
Feb 18, 20265,320.005,420.005,213.005,258.005,258.00-1.11%571,600
Feb 17, 20265,453.005,480.005,213.005,317.005,317.00-3.56%851,700
Feb 16, 20265,673.005,690.005,353.005,513.005,513.00-0.90%1,602,500
Feb 13, 20265,557.005,563.005,211.005,563.005,563.0014.39%2,039,100
Feb 12, 20264,863.004,863.004,863.004,863.004,863.0016.81%197,600
Feb 10, 20264,051.004,183.004,025.004,163.004,163.004.15%605,300
Feb 9, 20264,052.004,052.003,985.003,997.003,997.002.17%467,600
Feb 6, 20263,860.003,935.003,764.003,912.003,912.000.88%457,300
Feb 5, 20263,898.003,915.003,850.003,878.003,878.000.99%412,900
Feb 4, 20263,877.003,907.003,835.003,840.003,840.00-0.23%338,400
Feb 3, 20263,799.003,849.003,755.003,849.003,849.003.22%778,000
Feb 2, 20263,872.003,897.003,706.003,729.003,729.00-2.07%419,000
Jan 30, 20263,818.003,861.003,784.003,808.003,808.000.24%329,900
Jan 29, 20263,900.003,909.003,788.003,799.003,799.00-2.36%431,100
Jan 28, 20263,965.003,999.003,884.003,891.003,891.00-3.16%391,300
Jan 27, 20263,969.004,041.003,951.004,018.004,018.001.11%279,700
Jan 26, 20263,996.004,100.003,955.003,974.003,974.00-2.00%332,900
Jan 23, 20264,028.004,069.004,020.004,055.004,055.000.67%226,600
Jan 22, 20264,000.004,070.003,974.004,028.004,028.001.97%310,300
Jan 21, 20263,868.003,980.003,827.003,950.003,950.000.46%218,500
Jan 20, 20263,927.003,958.003,904.003,932.003,932.00-1.63%240,400
Jan 19, 20263,985.003,999.003,931.003,997.003,997.00-0.65%194,900
Jan 16, 20263,937.004,023.003,918.004,023.004,023.002.86%197,000
Jan 15, 20263,858.003,923.003,855.003,911.003,911.000.28%260,700
Jan 14, 20263,872.003,912.003,851.003,900.003,900.001.43%214,900
Jan 13, 20263,851.003,874.003,811.003,845.003,845.003.14%330,200
Jan 9, 20263,774.003,785.003,715.003,728.003,728.00-0.53%257,800
Jan 8, 20263,735.003,805.003,735.003,748.003,748.000.54%227,700
Jan 7, 20263,720.003,755.003,705.003,728.003,728.00-0.24%316,500
Jan 6, 20263,710.003,762.003,681.003,737.003,737.000.19%358,600
Jan 5, 20263,698.003,730.003,644.003,730.003,730.002.44%352,600
Dec 30, 20253,660.003,694.003,641.003,641.003,641.00-2.39%259,300
Dec 29, 20253,683.003,734.003,646.003,730.003,730.004.57%450,400
Dec 26, 20253,612.003,612.003,551.003,567.003,567.00-0.17%140,100
Dec 25, 20253,602.003,602.003,537.003,573.003,573.000.39%134,100
Dec 24, 20253,606.003,606.003,558.003,559.003,559.00-1.28%158,700
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