Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 4,916.00
+106.00 (2.20%)
Apr 3, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,880.00 | 4,961.00 | 4,875.00 | 4,916.00 | 4,916.00 | 2.20% | 282,100 |
| Apr 2, 2026 | 5,058.00 | 5,074.00 | 4,810.00 | 4,810.00 | 4,810.00 | -4.05% | 513,700 |
| Apr 1, 2026 | 4,941.00 | 5,013.00 | 4,875.00 | 5,013.00 | 5,013.00 | 7.55% | 492,400 |
| Mar 31, 2026 | 4,610.00 | 4,776.00 | 4,587.00 | 4,661.00 | 4,661.00 | -1.87% | 549,500 |
| Mar 30, 2026 | 4,723.00 | 4,766.00 | 4,644.00 | 4,750.00 | 4,750.00 | -5.11% | 513,500 |
| Mar 27, 2026 | 4,985.00 | 5,054.00 | 4,880.00 | 5,006.00 | 4,966.00 | -2.87% | 610,500 |
| Mar 26, 2026 | 5,204.00 | 5,265.00 | 5,106.00 | 5,154.00 | 5,112.82 | -0.92% | 451,200 |
| Mar 25, 2026 | 5,152.00 | 5,255.00 | 5,069.00 | 5,202.00 | 5,160.43 | 4.42% | 414,900 |
| Mar 24, 2026 | 5,007.00 | 5,085.00 | 4,867.00 | 4,982.00 | 4,942.19 | 2.85% | 577,900 |
| Mar 23, 2026 | 4,916.00 | 4,950.00 | 4,731.00 | 4,844.00 | 4,805.29 | -5.32% | 637,100 |
| Mar 19, 2026 | 5,234.00 | 5,251.00 | 5,060.00 | 5,116.00 | 5,075.12 | -4.68% | 1,435,800 |
| Mar 18, 2026 | 5,278.00 | 5,373.00 | 5,254.00 | 5,367.00 | 5,324.12 | 3.41% | 423,200 |
| Mar 17, 2026 | 5,381.00 | 5,421.00 | 5,137.00 | 5,190.00 | 5,148.53 | -2.04% | 583,000 |
| Mar 16, 2026 | 5,251.00 | 5,325.00 | 5,114.00 | 5,298.00 | 5,255.67 | -0.43% | 477,800 |
| Mar 13, 2026 | 5,190.00 | 5,355.00 | 5,190.00 | 5,321.00 | 5,278.48 | -0.15% | 438,200 |
| Mar 12, 2026 | 5,310.00 | 5,451.00 | 5,289.00 | 5,329.00 | 5,286.42 | -1.41% | 601,800 |
| Mar 11, 2026 | 5,347.00 | 5,530.00 | 5,299.00 | 5,405.00 | 5,361.81 | 4.06% | 672,200 |
| Mar 10, 2026 | 5,350.00 | 5,444.00 | 5,170.00 | 5,194.00 | 5,152.50 | -0.02% | 767,700 |
| Mar 9, 2026 | 5,101.00 | 5,250.00 | 4,941.00 | 5,195.00 | 5,153.49 | -6.90% | 979,900 |
| Mar 6, 2026 | 5,644.00 | 5,671.00 | 5,469.00 | 5,580.00 | 5,535.41 | -1.19% | 398,400 |
| Mar 5, 2026 | 5,849.00 | 5,959.00 | 5,568.00 | 5,647.00 | 5,601.88 | 3.33% | 629,200 |
| Mar 4, 2026 | 5,615.00 | 5,755.00 | 5,400.00 | 5,465.00 | 5,421.33 | -5.97% | 739,200 |
| Mar 3, 2026 | 5,980.00 | 6,140.00 | 5,769.00 | 5,812.00 | 5,765.56 | -3.47% | 658,800 |
| Mar 2, 2026 | 5,847.00 | 6,064.00 | 5,815.00 | 6,021.00 | 5,972.89 | -1.15% | 624,700 |
| Feb 27, 2026 | 5,816.00 | 6,115.00 | 5,761.00 | 6,091.00 | 6,042.33 | 3.25% | 705,400 |
| Feb 26, 2026 | 6,001.00 | 6,019.00 | 5,810.00 | 5,899.00 | 5,851.86 | -1.44% | 832,800 |
| Feb 25, 2026 | 6,054.00 | 6,095.00 | 5,791.00 | 5,985.00 | 5,937.18 | 3.31% | 961,500 |
| Feb 24, 2026 | 5,620.00 | 5,808.00 | 5,601.00 | 5,793.00 | 5,746.71 | 3.43% | 776,300 |
| Feb 20, 2026 | 5,649.00 | 5,672.00 | 5,511.00 | 5,601.00 | 5,556.25 | -2.68% | 694,100 |
| Feb 19, 2026 | 5,500.00 | 5,810.00 | 5,481.00 | 5,755.00 | 5,709.02 | 9.45% | 1,214,800 |
| Feb 18, 2026 | 5,320.00 | 5,420.00 | 5,213.00 | 5,258.00 | 5,215.99 | -1.11% | 571,600 |
| Feb 17, 2026 | 5,453.00 | 5,480.00 | 5,213.00 | 5,317.00 | 5,274.51 | -3.56% | 851,700 |
| Feb 16, 2026 | 5,673.00 | 5,690.00 | 5,353.00 | 5,513.00 | 5,468.95 | -0.90% | 1,602,500 |
| Feb 13, 2026 | 5,557.00 | 5,563.00 | 5,211.00 | 5,563.00 | 5,518.55 | 14.39% | 2,039,100 |
| Feb 12, 2026 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 4,824.14 | 16.81% | 197,600 |
| Feb 10, 2026 | 4,051.00 | 4,183.00 | 4,025.00 | 4,163.00 | 4,129.74 | 4.15% | 605,300 |
| Feb 9, 2026 | 4,052.00 | 4,052.00 | 3,985.00 | 3,997.00 | 3,965.06 | 2.17% | 467,600 |
| Feb 6, 2026 | 3,860.00 | 3,935.00 | 3,764.00 | 3,912.00 | 3,880.74 | 0.88% | 457,300 |
| Feb 5, 2026 | 3,898.00 | 3,915.00 | 3,850.00 | 3,878.00 | 3,847.01 | 0.99% | 412,900 |
| Feb 4, 2026 | 3,877.00 | 3,907.00 | 3,835.00 | 3,840.00 | 3,809.32 | -0.23% | 338,400 |
| Feb 3, 2026 | 3,799.00 | 3,849.00 | 3,755.00 | 3,849.00 | 3,818.24 | 3.22% | 778,000 |
| Feb 2, 2026 | 3,872.00 | 3,897.00 | 3,706.00 | 3,729.00 | 3,699.20 | -2.07% | 419,000 |
| Jan 30, 2026 | 3,818.00 | 3,861.00 | 3,784.00 | 3,808.00 | 3,777.57 | 0.24% | 329,900 |
| Jan 29, 2026 | 3,900.00 | 3,909.00 | 3,788.00 | 3,799.00 | 3,768.64 | -2.36% | 431,100 |
| Jan 28, 2026 | 3,965.00 | 3,999.00 | 3,884.00 | 3,891.00 | 3,859.91 | -3.16% | 391,300 |
| Jan 27, 2026 | 3,969.00 | 4,041.00 | 3,951.00 | 4,018.00 | 3,985.89 | 1.11% | 279,700 |
| Jan 26, 2026 | 3,996.00 | 4,100.00 | 3,955.00 | 3,974.00 | 3,942.25 | -2.00% | 332,900 |
| Jan 23, 2026 | 4,028.00 | 4,069.00 | 4,020.00 | 4,055.00 | 4,022.60 | 0.67% | 226,600 |
| Jan 22, 2026 | 4,000.00 | 4,070.00 | 3,974.00 | 4,028.00 | 3,995.81 | 1.97% | 310,300 |
| Jan 21, 2026 | 3,868.00 | 3,980.00 | 3,827.00 | 3,950.00 | 3,918.44 | 0.46% | 218,500 |