Fuji Die Co.,Ltd. (TYO:6167)
Japan · Delayed Price · Currency is JPY 1,200.00
+10.00 (0.84%)
Mar 30, 2026, 3:30 PM JST
Fuji Die Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,140.00 | 1,192.00 | 1,140.00 | 1,190.00 | 1,190.00 | 3.39% | 88,800 |
| Mar 26, 2026 | 1,152.00 | 1,159.00 | 1,129.00 | 1,151.00 | 1,151.00 | 0.09% | 57,800 |
| Mar 25, 2026 | 1,140.00 | 1,166.00 | 1,137.00 | 1,150.00 | 1,150.00 | 2.77% | 67,600 |
| Mar 24, 2026 | 1,135.00 | 1,148.00 | 1,112.00 | 1,119.00 | 1,119.00 | 1.73% | 61,700 |
| Mar 23, 2026 | 1,149.00 | 1,149.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.42% | 148,500 |
| Mar 19, 2026 | 1,171.00 | 1,190.00 | 1,163.00 | 1,163.00 | 1,163.00 | -3.88% | 80,300 |
| Mar 18, 2026 | 1,170.00 | 1,215.00 | 1,170.00 | 1,210.00 | 1,210.00 | 3.77% | 108,500 |
| Mar 17, 2026 | 1,185.00 | 1,199.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.26% | 78,000 |
| Mar 16, 2026 | 1,182.00 | 1,197.00 | 1,150.00 | 1,163.00 | 1,163.00 | -1.11% | 103,200 |
| Mar 13, 2026 | 1,150.00 | 1,178.00 | 1,150.00 | 1,176.00 | 1,176.00 | 0.94% | 89,400 |
| Mar 12, 2026 | 1,199.00 | 1,199.00 | 1,162.00 | 1,165.00 | 1,165.00 | -3.48% | 86,600 |
| Mar 11, 2026 | 1,204.00 | 1,222.00 | 1,196.00 | 1,207.00 | 1,207.00 | 1.00% | 72,000 |
| Mar 10, 2026 | 1,178.00 | 1,203.00 | 1,164.00 | 1,195.00 | 1,195.00 | 3.91% | 111,200 |
| Mar 9, 2026 | 1,179.00 | 1,180.00 | 1,124.00 | 1,150.00 | 1,150.00 | -5.81% | 240,100 |
| Mar 6, 2026 | 1,211.00 | 1,246.00 | 1,211.00 | 1,221.00 | 1,221.00 | -1.05% | 125,700 |
| Mar 5, 2026 | 1,229.00 | 1,268.00 | 1,220.00 | 1,234.00 | 1,234.00 | 5.56% | 215,100 |
| Mar 4, 2026 | 1,190.00 | 1,236.00 | 1,153.00 | 1,169.00 | 1,169.00 | -3.31% | 396,000 |
| Mar 3, 2026 | 1,258.00 | 1,270.00 | 1,208.00 | 1,209.00 | 1,209.00 | -4.73% | 289,500 |
| Mar 2, 2026 | 1,300.00 | 1,308.00 | 1,257.00 | 1,269.00 | 1,269.00 | -4.01% | 280,200 |
| Feb 27, 2026 | 1,278.00 | 1,326.00 | 1,265.00 | 1,322.00 | 1,322.00 | 3.44% | 273,000 |
| Feb 26, 2026 | 1,304.00 | 1,355.00 | 1,270.00 | 1,278.00 | 1,278.00 | 2.16% | 404,400 |
| Feb 25, 2026 | 1,279.00 | 1,293.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.19% | 270,100 |
| Feb 24, 2026 | 1,261.00 | 1,298.00 | 1,205.00 | 1,279.00 | 1,279.00 | 2.98% | 367,400 |
| Feb 20, 2026 | 1,298.00 | 1,298.00 | 1,229.00 | 1,242.00 | 1,242.00 | -4.75% | 471,700 |
| Feb 19, 2026 | 1,345.00 | 1,351.00 | 1,277.00 | 1,304.00 | 1,304.00 | -4.82% | 647,200 |
| Feb 18, 2026 | 1,590.00 | 1,595.00 | 1,321.00 | 1,370.00 | 1,370.00 | -12.68% | 2,918,400 |
| Feb 17, 2026 | 1,372.00 | 1,615.00 | 1,333.00 | 1,569.00 | 1,569.00 | 14.78% | 3,356,300 |
| Feb 16, 2026 | 1,247.00 | 1,384.00 | 1,220.00 | 1,367.00 | 1,367.00 | 7.81% | 1,052,800 |
| Feb 13, 2026 | 1,293.00 | 1,300.00 | 1,235.00 | 1,268.00 | 1,268.00 | -3.21% | 594,900 |
| Feb 12, 2026 | 1,225.00 | 1,341.00 | 1,215.00 | 1,310.00 | 1,310.00 | 9.44% | 1,568,500 |
| Feb 10, 2026 | 1,188.00 | 1,213.00 | 1,170.00 | 1,197.00 | 1,197.00 | 0.17% | 336,800 |
| Feb 9, 2026 | 1,240.00 | 1,249.00 | 1,181.00 | 1,195.00 | 1,195.00 | -1.81% | 460,300 |
| Feb 6, 2026 | 1,156.00 | 1,226.00 | 1,133.00 | 1,217.00 | 1,217.00 | 2.87% | 395,500 |
| Feb 5, 2026 | 1,180.00 | 1,225.00 | 1,146.00 | 1,183.00 | 1,183.00 | 0.25% | 477,400 |
| Feb 4, 2026 | 1,169.00 | 1,200.00 | 1,143.00 | 1,180.00 | 1,180.00 | 5.92% | 741,800 |
| Feb 3, 2026 | 1,087.00 | 1,125.00 | 1,075.00 | 1,114.00 | 1,114.00 | 3.05% | 260,000 |
| Feb 2, 2026 | 1,141.00 | 1,146.00 | 1,072.00 | 1,081.00 | 1,081.00 | -2.79% | 523,300 |
| Jan 30, 2026 | 1,110.00 | 1,129.00 | 1,080.00 | 1,112.00 | 1,112.00 | -2.03% | 653,100 |
| Jan 29, 2026 | 1,255.00 | 1,293.00 | 1,111.00 | 1,135.00 | 1,135.00 | -11.67% | 3,157,800 |
| Jan 28, 2026 | 1,140.00 | 1,351.00 | 1,135.00 | 1,285.00 | 1,285.00 | 22.26% | 12,789,500 |
| Jan 27, 2026 | 1,040.00 | 1,055.00 | 1,021.00 | 1,051.00 | 1,051.00 | 2.14% | 127,700 |
| Jan 26, 2026 | 1,050.00 | 1,070.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.92% | 216,200 |
| Jan 23, 2026 | 1,053.00 | 1,085.00 | 1,031.00 | 1,060.00 | 1,060.00 | -0.84% | 427,400 |
| Jan 22, 2026 | 1,125.00 | 1,150.00 | 1,042.00 | 1,069.00 | 1,069.00 | -4.38% | 791,400 |
| Jan 21, 2026 | 1,106.00 | 1,200.00 | 1,097.00 | 1,118.00 | 1,118.00 | -3.54% | 1,240,600 |
| Jan 20, 2026 | 1,210.00 | 1,348.00 | 1,118.00 | 1,159.00 | 1,159.00 | 0.35% | 5,926,400 |
| Jan 19, 2026 | 1,150.00 | 1,215.00 | 1,111.00 | 1,155.00 | 1,155.00 | -3.27% | 1,496,800 |
| Jan 16, 2026 | 1,393.00 | 1,400.00 | 1,151.00 | 1,194.00 | 1,194.00 | -10.90% | 4,320,800 |
| Jan 15, 2026 | 1,109.00 | 1,410.00 | 1,088.00 | 1,340.00 | 1,340.00 | 20.72% | 9,882,400 |
| Jan 14, 2026 | 1,001.00 | 1,110.00 | 990.00 | 1,110.00 | 1,110.00 | 15.63% | 625,600 |