Skip to main content
logo
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
2,900.00
-51.00 (-1.73%)
Nov 7, 2025, 3:30 PM JST

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 20252,759.002,793.502,741.002,783.502,743.640.74%271,800
Sep 17, 20252,761.502,778.002,748.002,763.002,723.44-0.74%271,800
Sep 16, 20252,800.002,816.502,777.002,783.502,743.64-0.46%246,100
Sep 12, 20252,802.502,820.002,777.002,796.502,756.46-0.20%261,500
Sep 11, 20252,758.502,815.002,746.002,802.002,761.882.00%261,500
Sep 10, 20252,743.002,752.002,712.502,747.002,707.67-0.47%245,200
Sep 9, 20252,780.002,801.502,759.002,760.002,720.48-0.67%242,500
Sep 8, 20252,759.502,778.502,745.002,778.502,738.710.87%248,900
Sep 5, 20252,738.002,761.002,724.002,754.502,715.061.36%277,100
Sep 4, 20252,705.002,729.502,694.002,717.502,678.59-0.13%231,200
Sep 3, 20252,696.002,746.002,695.002,721.002,682.040.95%350,900
Sep 2, 20252,721.502,730.502,674.502,695.502,656.90-0.54%328,600
Sep 1, 20252,730.002,743.502,694.002,710.002,671.19-2.01%209,400
Aug 29, 20252,805.002,819.002,758.502,765.502,725.90-2.16%372,300
Aug 28, 20252,785.002,840.002,784.002,826.502,786.020.93%380,000
Aug 27, 20252,808.002,812.502,786.002,800.502,760.40-0.46%237,000
Aug 26, 20252,800.502,822.502,784.502,813.502,773.21-0.28%423,800