Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 6,830.00
-200.00 (-2.84%)
Sep 2, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7,048.00 | 7,133.00 | 6,802.00 | 6,830.00 | 6,830.00 | -2.84% | 744,300 |
| Sep 1, 2026 | 7,106.00 | 7,106.00 | 6,950.00 | 7,030.00 | 7,030.00 | -1.46% | 587,000 |
| Aug 31, 2026 | 6,860.00 | 7,134.00 | 6,820.00 | 7,134.00 | 7,134.00 | 1.28% | 943,900 |
| Aug 28, 2026 | 7,220.00 | 7,280.00 | 7,008.00 | 7,044.00 | 7,044.00 | -2.59% | 595,200 |
| Aug 27, 2026 | 7,403.00 | 7,450.00 | 7,133.00 | 7,231.00 | 7,231.00 | -0.60% | 529,700 |
| Aug 26, 2026 | 7,219.00 | 7,331.00 | 7,113.00 | 7,275.00 | 7,275.00 | 0.78% | 426,700 |
| Aug 25, 2026 | 7,194.00 | 7,219.00 | 7,078.00 | 7,219.00 | 7,219.00 | -0.92% | 718,000 |
| Aug 24, 2026 | 7,202.00 | 7,380.00 | 7,159.00 | 7,286.00 | 7,286.00 | 0.40% | 571,500 |
| Aug 21, 2026 | 7,201.00 | 7,310.00 | 7,109.00 | 7,257.00 | 7,257.00 | -0.93% | 863,000 |
| Aug 20, 2026 | 7,393.00 | 7,433.00 | 7,193.00 | 7,325.00 | 7,325.00 | -0.65% | 692,000 |
| Aug 19, 2026 | 7,500.00 | 7,628.00 | 7,323.00 | 7,373.00 | 7,373.00 | -7.04% | 842,600 |
| Aug 18, 2026 | 8,549.00 | 8,558.00 | 7,931.00 | 7,931.00 | 7,931.00 | -7.36% | 551,100 |
| Aug 17, 2026 | 8,300.00 | 8,561.00 | 8,296.00 | 8,561.00 | 8,561.00 | 3.27% | 584,100 |
| Aug 14, 2026 | 8,281.00 | 8,488.00 | 8,181.00 | 8,290.00 | 8,290.00 | 0.70% | 645,500 |
| Aug 13, 2026 | 8,300.00 | 8,402.00 | 8,153.00 | 8,232.00 | 8,232.00 | 1.54% | 747,300 |
| Aug 12, 2026 | 8,020.00 | 8,150.00 | 7,861.00 | 8,107.00 | 8,107.00 | 0.57% | 748,800 |
| 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 |