Skip to main content
logo
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
3,394.00
+25.00 (0.74%)
Dec 3, 2025, 3:30 PM JST

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,866.002,889.002,795.002,795.002,795.00-3.17%290,800
Oct 9, 20252,860.502,910.002,860.002,886.502,886.500.49%241,800
Oct 8, 20252,833.502,907.002,821.502,872.502,872.501.11%375,500
Oct 7, 20252,853.002,867.002,822.502,841.002,841.00-0.42%322,500
Oct 6, 20252,847.002,860.002,821.002,853.002,853.005.78%649,600
Oct 3, 20252,660.002,715.002,655.002,697.002,697.000.60%257,100
Oct 2, 20252,658.502,691.002,630.002,681.002,681.000.71%239,600
Oct 1, 20252,667.002,676.502,625.002,662.002,662.00-1.41%235,500
Sep 30, 20252,705.502,723.502,700.002,700.002,700.00-0.39%239,600
Sep 29, 20252,739.002,754.502,702.002,710.502,710.50-2.97%198,600
Sep 26, 20252,788.502,803.502,775.502,793.502,753.50-0.18%234,900
Sep 25, 20252,787.002,811.002,780.502,798.502,758.430.52%204,500
Sep 24, 20252,791.502,798.502,760.502,784.002,744.14-0.77%286,000
Sep 22, 20252,768.002,837.502,768.002,805.502,765.331.52%233,500
Sep 19, 20252,800.002,812.002,741.002,763.502,723.93-0.72%426,700