Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 7,576.00
-159.00 (-2.06%)
May 19, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.11% | 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 |
| Mar 24, 2026 | 5,007.00 | 5,085.00 | 4,867.00 | 4,982.00 | 4,932.24 | 2.85% | 577,900 |
| Mar 23, 2026 | 4,916.00 | 4,950.00 | 4,731.00 | 4,844.00 | 4,795.62 | -5.32% | 637,100 |
| Mar 19, 2026 | 5,234.00 | 5,251.00 | 5,060.00 | 5,116.00 | 5,064.90 | -4.68% | 1,435,800 |
| Mar 18, 2026 | 5,278.00 | 5,373.00 | 5,254.00 | 5,367.00 | 5,313.39 | 3.41% | 423,200 |
| Mar 17, 2026 | 5,381.00 | 5,421.00 | 5,137.00 | 5,190.00 | 5,138.16 | -2.04% | 583,000 |
| Mar 16, 2026 | 5,251.00 | 5,325.00 | 5,114.00 | 5,298.00 | 5,245.08 | -0.43% | 477,800 |
| Mar 13, 2026 | 5,190.00 | 5,355.00 | 5,190.00 | 5,321.00 | 5,267.85 | -0.15% | 438,200 |
| Mar 12, 2026 | 5,310.00 | 5,451.00 | 5,289.00 | 5,329.00 | 5,275.77 | -1.41% | 601,800 |
| Mar 11, 2026 | 5,347.00 | 5,530.00 | 5,299.00 | 5,405.00 | 5,351.01 | 4.06% | 672,200 |
| Mar 10, 2026 | 5,350.00 | 5,444.00 | 5,170.00 | 5,194.00 | 5,142.12 | -0.02% | 767,700 |
| Mar 9, 2026 | 5,101.00 | 5,250.00 | 4,941.00 | 5,195.00 | 5,143.11 | -6.90% | 979,900 |
| Mar 6, 2026 | 5,644.00 | 5,671.00 | 5,469.00 | 5,580.00 | 5,524.27 | -1.19% | 398,400 |
| Mar 5, 2026 | 5,849.00 | 5,959.00 | 5,568.00 | 5,647.00 | 5,590.60 | 3.33% | 629,200 |
| Mar 4, 2026 | 5,615.00 | 5,755.00 | 5,400.00 | 5,465.00 | 5,410.42 | -5.97% | 739,200 |