Fuji Die Co.,Ltd. (TYO:6167)
Japan · Delayed Price · Currency is JPY 1,030.00
-16.00 (-1.53%)
Oct 23, 2026, 3:30 PM JST
Fuji Die Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,061.00 | 1,071.00 | 1,009.00 | 1,030.00 | 1,030.00 | -1.53% | 98,100 |
| Oct 22, 2026 | 1,035.00 | 1,062.00 | 1,035.00 | 1,046.00 | 1,046.00 | 1.06% | 93,100 |
| Oct 21, 2026 | 1,028.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2.58% | 54,900 |
| Oct 20, 2026 | 1,041.00 | 1,049.00 | 1,001.00 | 1,009.00 | 1,009.00 | -2.42% | 87,100 |
| Oct 19, 2026 | 1,029.00 | 1,043.00 | 1,017.00 | 1,034.00 | 1,034.00 | 0.98% | 94,000 |
| Oct 16, 2026 | 1,024.00 | 1,028.00 | 1,012.00 | 1,024.00 | 1,024.00 | 1.79% | 55,300 |
| Oct 15, 2026 | 1,025.00 | 1,031.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.24% | 110,700 |
| Oct 14, 2026 | 1,030.00 | 1,034.00 | 1,021.00 | 1,029.00 | 1,029.00 | - | 105,600 |
| Oct 13, 2026 | 1,010.00 | 1,032.00 | 1,001.00 | 1,029.00 | 1,029.00 | 1.68% | 96,900 |
| Oct 9, 2026 | 987.00 | 1,012.00 | 986.00 | 1,012.00 | 1,012.00 | 2.53% | 47,400 |
| Oct 8, 2026 | 1,000.00 | 1,000.00 | 985.00 | 987.00 | 987.00 | -2.18% | 64,400 |
| Oct 7, 2026 | 1,001.00 | 1,011.00 | 995.00 | 1,009.00 | 1,009.00 | -0.10% | 33,500 |
| Oct 6, 2026 | 998.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 1.10% | 30,500 |
| Oct 5, 2026 | 1,003.00 | 1,014.00 | 998.00 | 999.00 | 999.00 | -0.79% | 38,600 |
| Oct 2, 2026 | 1,009.00 | 1,016.00 | 999.00 | 1,007.00 | 1,007.00 | -0.89% | 43,600 |
| Oct 1, 2026 | 1,007.00 | 1,019.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.20% | 30,300 |
| Sep 30, 2026 | 1,000.00 | 1,018.00 | 1,000.00 | 1,014.00 | 1,014.00 | 1.10% | 49,800 |
| Sep 29, 2026 | 1,017.00 | 1,019.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.89% | 44,000 |
| Sep 28, 2026 | 1,010.00 | 1,019.00 | 1,009.00 | 1,012.00 | 1,012.00 | 0.20% | 47,900 |
| Sep 25, 2026 | 1,001.00 | 1,016.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.20% | 52,000 |
| Sep 24, 2026 | 991.00 | 1,015.00 | 990.00 | 1,008.00 | 1,008.00 | 1.61% | 75,100 |
| Sep 18, 2026 | 991.00 | 994.00 | 985.00 | 992.00 | 992.00 | - | 32,600 |
| Sep 17, 2026 | 990.00 | 997.00 | 988.00 | 992.00 | 992.00 | 0.20% | 31,600 |
| Sep 16, 2026 | 975.00 | 990.00 | 973.00 | 990.00 | 990.00 | 1.33% | 51,200 |
| Sep 15, 2026 | 958.00 | 991.00 | 957.00 | 977.00 | 977.00 | 1.66% | 47,000 |
| Sep 14, 2026 | 946.00 | 968.00 | 946.00 | 961.00 | 961.00 | - | 26,300 |
| Sep 11, 2026 | 950.00 | 968.00 | 942.00 | 961.00 | 961.00 | -0.62% | 88,700 |
| Sep 10, 2026 | 972.00 | 983.00 | 961.00 | 967.00 | 967.00 | -0.62% | 56,100 |
| Sep 9, 2026 | 972.00 | 999.00 | 970.00 | 973.00 | 973.00 | -0.51% | 53,200 |
| Sep 8, 2026 | 1,005.00 | 1,013.00 | 978.00 | 978.00 | 978.00 | -3.17% | 58,100 |
| Sep 7, 2026 | 1,002.00 | 1,019.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.70% | 48,600 |
| Sep 4, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 43,800 |
| Sep 3, 2026 | 1,008.00 | 1,015.00 | 999.00 | 1,003.00 | 1,003.00 | -0.89% | 58,000 |
| Sep 2, 2026 | 1,025.00 | 1,029.00 | 1,011.00 | 1,012.00 | 1,012.00 | -2.69% | 68,200 |
| Sep 1, 2026 | 1,036.00 | 1,047.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.86% | 55,700 |
| Aug 31, 2026 | 1,029.00 | 1,059.00 | 1,018.00 | 1,049.00 | 1,049.00 | 1.06% | 93,800 |
| Aug 28, 2026 | 1,050.00 | 1,057.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.95% | 57,100 |
| Aug 27, 2026 | 1,041.00 | 1,055.00 | 1,036.00 | 1,048.00 | 1,048.00 | 0.77% | 64,000 |
| Aug 26, 2026 | 1,026.00 | 1,047.00 | 1,022.00 | 1,040.00 | 1,040.00 | 1.17% | 56,000 |
| Aug 25, 2026 | 1,030.00 | 1,030.00 | 1,013.00 | 1,028.00 | 1,028.00 | -0.68% | 48,700 |
| Aug 24, 2026 | 1,051.00 | 1,055.00 | 1,032.00 | 1,035.00 | 1,035.00 | -1.99% | 61,900 |
| Aug 21, 2026 | 1,054.00 | 1,063.00 | 1,046.00 | 1,056.00 | 1,056.00 | -1.31% | 57,200 |
| Aug 20, 2026 | 1,063.00 | 1,070.00 | 1,047.00 | 1,070.00 | 1,070.00 | 2.10% | 68,600 |
| Aug 19, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,048.00 | 1,048.00 | -3.14% | 114,400 |
| Aug 18, 2026 | 1,076.00 | 1,103.00 | 1,061.00 | 1,082.00 | 1,082.00 | -0.09% | 80,000 |
| Aug 17, 2026 | 1,079.00 | 1,086.00 | 1,071.00 | 1,083.00 | 1,083.00 | -0.37% | 65,900 |
| Aug 14, 2026 | 1,076.00 | 1,092.00 | 1,065.00 | 1,087.00 | 1,087.00 | -0.82% | 88,700 |
| Aug 13, 2026 | 1,090.00 | 1,108.00 | 1,065.00 | 1,096.00 | 1,096.00 | -0.45% | 208,100 |
| Aug 12, 2026 | 1,110.00 | 1,123.00 | 1,081.00 | 1,101.00 | 1,101.00 | -0.63% | 227,300 |
| Aug 10, 2026 | 1,051.00 | 1,135.00 | 1,050.00 | 1,108.00 | 1,108.00 | 11.36% | 533,500 |