Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 7,275.00
-364.00 (-4.77%)
Jul 17, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |