Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 8,093.00
+32.00 (0.40%)
Aug 12, 2026, 1:50 PM JST
Fuji Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7,909.00 | 8,240.00 | 7,876.00 | 8,061.00 | 8,061.00 | 1.92% | 895,300 |
| Aug 7, 2026 | 8,170.00 | 8,189.00 | 7,662.00 | 7,909.00 | 7,909.00 | -2.56% | 1,057,100 |
| Aug 6, 2026 | 8,280.00 | 8,473.00 | 8,005.00 | 8,117.00 | 8,117.00 | -4.34% | 1,592,700 |
| Aug 5, 2026 | 8,131.00 | 8,515.00 | 7,933.00 | 8,485.00 | 8,485.00 | 4.20% | 1,975,400 |
| Aug 4, 2026 | 8,490.00 | 8,673.00 | 7,955.00 | 8,143.00 | 8,143.00 | 9.38% | 3,658,400 |
| Aug 3, 2026 | 7,184.00 | 7,650.00 | 7,056.00 | 7,445.00 | 7,445.00 | 1.57% | 1,490,300 |
| Jul 31, 2026 | 7,247.00 | 7,449.00 | 7,013.00 | 7,330.00 | 7,330.00 | 12.82% | 1,269,100 |
| Jul 30, 2026 | 6,437.00 | 6,753.00 | 6,340.00 | 6,497.00 | 6,497.00 | -0.61% | 796,900 |
| Jul 29, 2026 | 6,890.00 | 6,966.00 | 6,234.00 | 6,537.00 | 6,537.00 | -3.95% | 1,450,300 |
| Jul 28, 2026 | 7,255.00 | 7,267.00 | 6,692.00 | 6,806.00 | 6,806.00 | -9.79% | 1,030,100 |
| Jul 27, 2026 | 7,476.00 | 7,545.00 | 7,311.00 | 7,545.00 | 7,545.00 | 1.58% | 503,100 |
| Jul 24, 2026 | 7,461.00 | 7,564.00 | 7,293.00 | 7,428.00 | 7,428.00 | -2.40% | 437,900 |
| Jul 23, 2026 | 7,560.00 | 7,744.00 | 7,511.00 | 7,611.00 | 7,611.00 | 2.12% | 477,200 |
| Jul 22, 2026 | 7,662.00 | 7,730.00 | 7,404.00 | 7,453.00 | 7,453.00 | 0.31% | 603,500 |
| Jul 21, 2026 | 7,363.00 | 7,510.00 | 7,110.00 | 7,430.00 | 7,430.00 | 2.13% | 790,400 |
| Jul 17, 2026 | 7,400.00 | 7,421.00 | 6,933.00 | 7,275.00 | 7,275.00 | -4.77% | 1,268,300 |
| Jul 16, 2026 | 7,839.00 | 7,900.00 | 7,566.00 | 7,639.00 | 7,639.00 | -4.75% | 562,500 |
| Jul 15, 2026 | 7,809.00 | 8,040.00 | 7,696.00 | 8,020.00 | 8,020.00 | 4.65% | 483,500 |
| Jul 14, 2026 | 7,650.00 | 7,713.00 | 7,412.00 | 7,664.00 | 7,664.00 | -2.22% | 929,200 |
| Jul 13, 2026 | 8,190.00 | 8,272.00 | 7,764.00 | 7,838.00 | 7,838.00 | -4.97% | 830,100 |
| Jul 10, 2026 | 8,070.00 | 8,474.00 | 8,020.00 | 8,248.00 | 8,248.00 | 6.15% | 827,100 |
| Jul 9, 2026 | 7,740.00 | 7,863.00 | 7,661.00 | 7,770.00 | 7,770.00 | 2.24% | 807,900 |
| Jul 8, 2026 | 7,623.00 | 7,903.00 | 7,511.00 | 7,600.00 | 7,600.00 | -2.23% | 633,900 |
| Jul 7, 2026 | 8,500.00 | 8,550.00 | 7,771.00 | 7,773.00 | 7,773.00 | -10.14% | 1,154,000 |
| Jul 6, 2026 | 8,885.00 | 8,924.00 | 8,457.00 | 8,650.00 | 8,650.00 | -1.12% | 771,600 |
| Jul 3, 2026 | 8,150.00 | 8,748.00 | 8,081.00 | 8,748.00 | 8,748.00 | 3.53% | 682,300 |
| Jul 2, 2026 | 8,482.00 | 8,677.00 | 8,303.00 | 8,450.00 | 8,450.00 | -5.40% | 996,900 |
| Jul 1, 2026 | 8,681.00 | 8,943.00 | 8,649.00 | 8,932.00 | 8,932.00 | 6.36% | 1,054,000 |
| Jun 30, 2026 | 8,119.00 | 8,550.00 | 8,021.00 | 8,398.00 | 8,398.00 | 4.96% | 901,600 |
| Jun 29, 2026 | 7,960.00 | 8,012.00 | 7,623.00 | 8,001.00 | 8,001.00 | 0.13% | 471,800 |
| Jun 26, 2026 | 8,410.00 | 8,410.00 | 7,867.00 | 7,991.00 | 7,991.00 | -5.58% | 617,300 |
| Jun 25, 2026 | 8,441.00 | 8,585.00 | 8,343.00 | 8,463.00 | 8,463.00 | 3.84% | 513,500 |
| Jun 24, 2026 | 8,141.00 | 8,394.00 | 8,034.00 | 8,150.00 | 8,150.00 | 0.10% | 485,100 |
| Jun 23, 2026 | 8,468.00 | 8,629.00 | 8,142.00 | 8,142.00 | 8,142.00 | -4.34% | 637,700 |
| Jun 22, 2026 | 8,510.00 | 8,740.00 | 8,420.00 | 8,511.00 | 8,511.00 | 1.58% | 667,100 |
| Jun 19, 2026 | 8,737.00 | 8,737.00 | 8,379.00 | 8,379.00 | 8,379.00 | 1.11% | 992,600 |
| Jun 18, 2026 | 8,560.00 | 8,700.00 | 8,287.00 | 8,287.00 | 8,287.00 | -0.43% | 948,900 |
| Jun 17, 2026 | 8,217.00 | 8,377.00 | 8,162.00 | 8,323.00 | 8,323.00 | 1.02% | 460,000 |
| Jun 16, 2026 | 8,300.00 | 8,382.00 | 8,135.00 | 8,239.00 | 8,239.00 | -0.53% | 577,400 |
| Jun 15, 2026 | 7,942.00 | 8,324.00 | 7,827.00 | 8,283.00 | 8,283.00 | 7.98% | 701,600 |
| Jun 12, 2026 | 7,564.00 | 7,848.00 | 7,530.00 | 7,671.00 | 7,671.00 | 3.30% | 728,500 |
| Jun 11, 2026 | 6,905.00 | 7,494.00 | 6,890.00 | 7,426.00 | 7,426.00 | 0.97% | 644,300 |
| Jun 10, 2026 | 7,255.00 | 7,600.00 | 7,180.00 | 7,355.00 | 7,355.00 | -0.57% | 765,100 |
| Jun 9, 2026 | 7,266.00 | 7,434.00 | 7,114.00 | 7,397.00 | 7,397.00 | 3.28% | 942,200 |
| Jun 8, 2026 | 6,886.00 | 7,291.00 | 6,879.00 | 7,162.00 | 7,162.00 | -7.42% | 1,480,300 |
| Jun 5, 2026 | 7,644.00 | 7,835.00 | 7,462.00 | 7,736.00 | 7,736.00 | -0.67% | 505,400 |
| Jun 4, 2026 | 7,690.00 | 7,860.00 | 7,509.00 | 7,788.00 | 7,788.00 | -0.60% | 813,900 |
| Jun 3, 2026 | 8,065.00 | 8,205.00 | 7,788.00 | 7,835.00 | 7,835.00 | -1.22% | 933,300 |
| Jun 2, 2026 | 8,046.00 | 8,063.00 | 7,637.00 | 7,932.00 | 7,932.00 | -3.22% | 912,700 |
| Jun 1, 2026 | 7,788.00 | 8,369.00 | 7,738.00 | 8,196.00 | 8,196.00 | 3.25% | 1,099,800 |