Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 7,222.00
+60.00 (0.84%)
Jun 9, 2026, 10:24 AM JST
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8,007.00 | 8,256.00 | 7,938.00 | 7,938.00 | 7,938.00 | 0.72% | 886,500 |
| May 28, 2026 | 7,813.00 | 8,008.00 | 7,568.00 | 7,881.00 | 7,881.00 | 0.18% | 877,700 |
| May 27, 2026 | 8,386.00 | 8,449.00 | 7,760.00 | 7,867.00 | 7,867.00 | -3.59% | 920,800 |
| May 26, 2026 | 8,424.00 | 8,500.00 | 8,018.00 | 8,160.00 | 8,160.00 | -1.96% | 706,300 |
| May 25, 2026 | 8,068.00 | 8,530.00 | 7,980.00 | 8,323.00 | 8,323.00 | 5.11% | 1,103,300 |
| May 22, 2026 | 7,735.00 | 8,073.00 | 7,652.00 | 7,918.00 | 7,918.00 | 4.39% | 1,037,800 |
| May 21, 2026 | 7,820.00 | 7,899.00 | 7,550.00 | 7,585.00 | 7,585.00 | 5.06% | 1,041,100 |
| May 20, 2026 | 7,441.00 | 7,653.00 | 7,051.00 | 7,220.00 | 7,220.00 | -4.70% | 1,571,000 |
| May 19, 2026 | 7,808.00 | 7,923.00 | 7,385.00 | 7,576.00 | 7,576.00 | -2.06% | 1,103,200 |
| May 18, 2026 | 8,143.00 | 8,146.00 | 7,735.00 | 7,735.00 | 7,735.00 | -3.23% | 1,476,700 |
| May 15, 2026 | 8,701.00 | 8,701.00 | 7,694.00 | 7,993.00 | 7,993.00 | 11.00% | 2,780,000 |
| May 14, 2026 | 7,088.00 | 7,538.00 | 7,001.00 | 7,201.00 | 7,201.00 | 3.05% | 1,532,400 |
| May 13, 2026 | 6,800.00 | 7,030.00 | 6,712.00 | 6,988.00 | 6,988.00 | 1.08% | 522,000 |
| May 12, 2026 | 6,776.00 | 6,987.00 | 6,751.00 | 6,913.00 | 6,913.00 | 2.86% | 503,300 |
| May 11, 2026 | 6,715.00 | 6,799.00 | 6,559.00 | 6,721.00 | 6,721.00 | 1.60% | 611,200 |
| May 8, 2026 | 6,232.00 | 6,635.00 | 6,227.00 | 6,615.00 | 6,615.00 | 5.47% | 572,900 |
| May 7, 2026 | 6,200.00 | 6,346.00 | 6,188.00 | 6,272.00 | 6,272.00 | 4.12% | 789,700 |
| May 1, 2026 | 6,068.00 | 6,134.00 | 6,000.00 | 6,024.00 | 6,024.00 | -0.73% | 519,000 |
| Apr 30, 2026 | 5,881.00 | 6,084.00 | 5,867.00 | 6,068.00 | 6,068.00 | 0.08% | 475,300 |
| Apr 28, 2026 | 5,986.00 | 6,063.00 | 5,970.00 | 6,063.00 | 6,063.00 | 1.68% | 509,700 |
| Apr 27, 2026 | 5,960.00 | 6,083.00 | 5,875.00 | 5,963.00 | 5,963.00 | 1.53% | 605,600 |
| Apr 24, 2026 | 5,772.00 | 5,912.00 | 5,739.00 | 5,873.00 | 5,873.00 | 2.78% | 334,000 |
| Apr 23, 2026 | 5,902.00 | 5,931.00 | 5,659.00 | 5,714.00 | 5,714.00 | -3.97% | 433,900 |
| Apr 22, 2026 | 5,961.00 | 5,988.00 | 5,893.00 | 5,950.00 | 5,950.00 | -0.28% | 419,400 |
| Apr 21, 2026 | 5,880.00 | 5,980.00 | 5,851.00 | 5,967.00 | 5,967.00 | 3.95% | 587,000 |
| Apr 20, 2026 | 5,744.00 | 5,809.00 | 5,698.00 | 5,740.00 | 5,740.00 | 1.47% | 359,300 |
| Apr 17, 2026 | 5,802.00 | 5,806.00 | 5,625.00 | 5,657.00 | 5,657.00 | -3.58% | 436,400 |
| Apr 16, 2026 | 5,798.00 | 5,867.00 | 5,721.00 | 5,867.00 | 5,867.00 | 2.64% | 389,800 |
| Apr 15, 2026 | 5,819.00 | 5,933.00 | 5,678.00 | 5,716.00 | 5,716.00 | -1.62% | 531,700 |
| Apr 14, 2026 | 5,667.00 | 5,810.00 | 5,618.00 | 5,810.00 | 5,810.00 | 5.48% | 698,000 |
| Apr 13, 2026 | 5,463.00 | 5,525.00 | 5,416.00 | 5,508.00 | 5,508.00 | 1.12% | 376,700 |
| Apr 10, 2026 | 5,410.00 | 5,508.00 | 5,390.00 | 5,447.00 | 5,447.00 | 2.00% | 490,600 |
| Apr 9, 2026 | 5,320.00 | 5,364.00 | 5,235.00 | 5,340.00 | 5,340.00 | 0.70% | 498,500 |
| Apr 8, 2026 | 5,248.00 | 5,342.00 | 5,198.00 | 5,303.00 | 5,303.00 | 6.94% | 467,800 |
| Apr 7, 2026 | 4,930.00 | 4,972.00 | 4,855.00 | 4,959.00 | 4,959.00 | 0.85% | 354,700 |
| Apr 6, 2026 | 4,935.00 | 4,994.00 | 4,910.00 | 4,917.00 | 4,917.00 | 0.02% | 330,000 |
| 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 | -4.16% | 513,500 |
| Mar 27, 2026 | 4,985.00 | 5,054.00 | 4,880.00 | 5,006.00 | 4,956.00 | -2.87% | 610,500 |
| Mar 26, 2026 | 5,204.00 | 5,265.00 | 5,106.00 | 5,154.00 | 5,102.52 | -0.92% | 451,200 |
| Mar 25, 2026 | 5,152.00 | 5,255.00 | 5,069.00 | 5,202.00 | 5,150.04 | 4.42% | 414,900 |