Fuji Corporation (TYO:6134)
Japan · Delayed Price · Currency is JPY 5,860.00
-116.00 (-1.94%)
Nov 4, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,076.00 | 6,108.00 | 5,403.00 | 5,860.00 | 5,860.00 | -1.94% | 1,227,900 |
| Nov 2, 2026 | 5,862.00 | 6,055.00 | 5,855.00 | 5,976.00 | 5,976.00 | 0.23% | 706,600 |
| Oct 30, 2026 | 6,255.00 | 6,255.00 | 5,925.00 | 5,962.00 | 5,962.00 | -6.45% | 857,000 |
| Oct 29, 2026 | 6,336.00 | 6,390.00 | 6,114.00 | 6,373.00 | 6,373.00 | 0.57% | 1,172,900 |
| Oct 28, 2026 | 6,360.00 | 6,388.00 | 6,177.00 | 6,337.00 | 6,337.00 | 3.29% | 1,040,400 |
| Oct 27, 2026 | 6,072.00 | 6,142.00 | 6,037.00 | 6,135.00 | 6,135.00 | 3.77% | 970,200 |
| Oct 26, 2026 | 5,989.00 | 6,088.00 | 5,851.00 | 5,912.00 | 5,912.00 | -0.61% | 781,600 |
| Oct 23, 2026 | 5,820.00 | 5,966.00 | 5,657.00 | 5,948.00 | 5,948.00 | -3.89% | 1,381,000 |
| Oct 22, 2026 | 6,628.00 | 6,657.00 | 6,135.00 | 6,189.00 | 6,189.00 | -7.34% | 1,136,600 |
| Oct 21, 2026 | 6,620.00 | 6,885.00 | 6,620.00 | 6,679.00 | 6,679.00 | 2.00% | 1,093,800 |
| Oct 20, 2026 | 6,954.00 | 6,984.00 | 6,531.00 | 6,548.00 | 6,548.00 | -5.58% | 1,054,000 |
| Oct 19, 2026 | 6,690.00 | 7,013.00 | 6,653.00 | 6,935.00 | 6,935.00 | -1.08% | 1,149,500 |
| Oct 16, 2026 | 7,181.00 | 7,214.00 | 6,962.00 | 7,011.00 | 7,011.00 | -1.11% | 1,025,700 |
| Oct 15, 2026 | 7,819.00 | 7,826.00 | 7,069.00 | 7,090.00 | 7,090.00 | -12.95% | 1,489,400 |
| Oct 14, 2026 | 8,396.00 | 8,499.00 | 8,059.00 | 8,145.00 | 8,145.00 | -2.43% | 745,300 |
| Oct 13, 2026 | 8,297.00 | 8,507.00 | 8,185.00 | 8,348.00 | 8,348.00 | -1.04% | 738,000 |
| Oct 9, 2026 | 8,034.00 | 8,506.00 | 7,937.00 | 8,436.00 | 8,436.00 | 3.10% | 916,300 |
| Oct 8, 2026 | 8,397.00 | 8,423.00 | 8,182.00 | 8,182.00 | 8,182.00 | -4.02% | 645,200 |
| Oct 7, 2026 | 8,520.00 | 8,619.00 | 8,389.00 | 8,525.00 | 8,525.00 | 0.44% | 790,600 |
| Oct 6, 2026 | 8,425.00 | 8,574.00 | 8,254.00 | 8,488.00 | 8,488.00 | 0.71% | 732,400 |
| Oct 5, 2026 | 8,160.00 | 8,435.00 | 8,154.00 | 8,428.00 | 8,428.00 | 4.58% | 756,000 |
| Oct 2, 2026 | 7,861.00 | 8,067.00 | 7,851.00 | 8,059.00 | 8,059.00 | 0.85% | 673,900 |
| Oct 1, 2026 | 7,648.00 | 8,011.00 | 7,640.00 | 7,991.00 | 7,991.00 | 4.75% | 703,000 |
| Sep 30, 2026 | 7,600.00 | 7,666.00 | 7,564.00 | 7,629.00 | 7,629.00 | 1.98% | 650,500 |
| Sep 29, 2026 | 7,318.00 | 7,548.00 | 7,318.00 | 7,481.00 | 7,481.00 | 2.24% | 541,800 |
| Sep 28, 2026 | 7,546.00 | 7,599.00 | 7,412.00 | 7,412.00 | 7,317.00 | -0.56% | 465,700 |
| Sep 25, 2026 | 7,382.00 | 7,513.00 | 7,272.00 | 7,454.00 | 7,358.46 | 0.74% | 562,900 |
| Sep 24, 2026 | 7,354.00 | 7,420.00 | 7,202.00 | 7,399.00 | 7,304.17 | 3.06% | 803,700 |
| Sep 18, 2026 | 6,951.00 | 7,179.00 | 6,906.00 | 7,179.00 | 7,086.99 | 4.54% | 2,281,400 |
| Sep 17, 2026 | 7,088.00 | 7,088.00 | 6,828.00 | 6,867.00 | 6,778.99 | -0.52% | 527,500 |
| Sep 16, 2026 | 6,684.00 | 6,921.00 | 6,672.00 | 6,903.00 | 6,814.52 | 2.02% | 503,600 |
| Sep 15, 2026 | 6,601.00 | 6,860.00 | 6,595.00 | 6,766.00 | 6,679.28 | 1.08% | 490,600 |
| Sep 14, 2026 | 6,510.00 | 6,694.00 | 6,402.00 | 6,694.00 | 6,608.20 | -0.16% | 592,500 |
| Sep 11, 2026 | 6,638.00 | 6,809.00 | 6,604.00 | 6,705.00 | 6,619.06 | -2.36% | 1,550,100 |
| Sep 10, 2026 | 6,938.00 | 6,960.00 | 6,740.00 | 6,867.00 | 6,778.99 | -1.89% | 608,900 |
| Sep 9, 2026 | 6,760.00 | 7,010.00 | 6,760.00 | 6,999.00 | 6,909.29 | 4.62% | 665,000 |
| Sep 8, 2026 | 7,088.00 | 7,130.00 | 6,690.00 | 6,690.00 | 6,604.25 | -6.97% | 563,000 |
| Sep 7, 2026 | 7,236.00 | 7,258.00 | 7,034.00 | 7,191.00 | 7,098.83 | 4.43% | 761,800 |
| Sep 4, 2026 | 6,862.00 | 6,948.00 | 6,837.00 | 6,886.00 | 6,797.74 | 0.48% | 563,200 |
| Sep 3, 2026 | 6,900.00 | 6,925.00 | 6,740.00 | 6,853.00 | 6,765.16 | 0.34% | 628,800 |
| Sep 2, 2026 | 7,048.00 | 7,133.00 | 6,802.00 | 6,830.00 | 6,742.46 | -2.84% | 744,300 |
| Sep 1, 2026 | 7,106.00 | 7,106.00 | 6,950.00 | 7,030.00 | 6,939.90 | -1.46% | 587,000 |
| Aug 31, 2026 | 6,860.00 | 7,134.00 | 6,820.00 | 7,134.00 | 7,042.56 | 1.28% | 943,900 |
| Aug 28, 2026 | 7,220.00 | 7,280.00 | 7,008.00 | 7,044.00 | 6,953.72 | -2.59% | 595,200 |
| Aug 27, 2026 | 7,403.00 | 7,450.00 | 7,133.00 | 7,231.00 | 7,138.32 | -0.60% | 529,700 |
| Aug 26, 2026 | 7,219.00 | 7,331.00 | 7,113.00 | 7,275.00 | 7,181.76 | 0.78% | 426,700 |
| Aug 25, 2026 | 7,194.00 | 7,219.00 | 7,078.00 | 7,219.00 | 7,126.47 | -0.92% | 718,000 |
| Aug 24, 2026 | 7,202.00 | 7,380.00 | 7,159.00 | 7,286.00 | 7,192.61 | 0.40% | 571,500 |
| Aug 21, 2026 | 7,201.00 | 7,310.00 | 7,109.00 | 7,257.00 | 7,163.99 | -0.93% | 863,000 |
| Aug 20, 2026 | 7,393.00 | 7,433.00 | 7,193.00 | 7,325.00 | 7,231.12 | -0.65% | 692,000 |