Fuji Die Co.,Ltd. (TYO:6167)
Japan · Delayed Price · Currency is JPY 953.00
+17.00 (1.82%)
Jul 31, 2026, 3:30 PM JST
Fuji Die Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 951.00 | 963.00 | 935.00 | 953.00 | 953.00 | 1.82% | 70,800 |
| Jul 30, 2026 | 928.00 | 944.00 | 923.00 | 936.00 | 936.00 | 0.32% | 61,500 |
| Jul 29, 2026 | 927.00 | 933.00 | 912.00 | 933.00 | 933.00 | 0.97% | 74,600 |
| Jul 28, 2026 | 945.00 | 949.00 | 921.00 | 924.00 | 924.00 | -3.35% | 112,000 |
| Jul 27, 2026 | 955.00 | 967.00 | 942.00 | 956.00 | 956.00 | 0.53% | 41,900 |
| Jul 24, 2026 | 963.00 | 963.00 | 950.00 | 951.00 | 951.00 | -1.04% | 31,000 |
| Jul 23, 2026 | 957.00 | 964.00 | 951.00 | 961.00 | 961.00 | 1.05% | 24,600 |
| Jul 22, 2026 | 956.00 | 969.00 | 951.00 | 951.00 | 951.00 | -0.21% | 59,600 |
| Jul 21, 2026 | 948.00 | 959.00 | 944.00 | 953.00 | 953.00 | 0.53% | 53,900 |
| Jul 17, 2026 | 959.00 | 961.00 | 929.00 | 948.00 | 948.00 | -1.56% | 117,800 |
| Jul 16, 2026 | 970.00 | 982.00 | 962.00 | 963.00 | 963.00 | -1.53% | 39,700 |
| Jul 15, 2026 | 961.00 | 985.00 | 961.00 | 978.00 | 978.00 | 1.45% | 36,400 |
| Jul 14, 2026 | 968.00 | 972.00 | 957.00 | 964.00 | 964.00 | 0.21% | 53,900 |
| Jul 13, 2026 | 1,001.00 | 1,010.00 | 960.00 | 962.00 | 962.00 | -2.83% | 123,400 |
| Jul 10, 2026 | 1,008.00 | 1,008.00 | 989.00 | 990.00 | 990.00 | -1.30% | 128,300 |
| Jul 9, 2026 | 1,005.00 | 1,013.00 | 977.00 | 1,003.00 | 1,003.00 | -0.20% | 108,900 |
| Jul 8, 2026 | 1,012.00 | 1,019.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 64,000 |
| Jul 7, 2026 | 1,033.00 | 1,042.00 | 1,014.00 | 1,015.00 | 1,015.00 | -1.36% | 33,300 |
| Jul 6, 2026 | 1,029.00 | 1,050.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.98% | 67,100 |
| Jul 3, 2026 | 1,010.00 | 1,024.00 | 1,000.00 | 1,019.00 | 1,019.00 | 0.69% | 55,100 |
| Jul 2, 2026 | 1,000.00 | 1,037.00 | 997.00 | 1,012.00 | 1,012.00 | 1.61% | 131,400 |
| Jul 1, 2026 | 962.00 | 1,003.00 | 962.00 | 996.00 | 996.00 | 3.00% | 65,800 |
| Jun 30, 2026 | 976.00 | 980.00 | 960.00 | 967.00 | 967.00 | -0.72% | 52,700 |
| Jun 29, 2026 | 986.00 | 1,001.00 | 965.00 | 974.00 | 974.00 | -0.51% | 63,500 |
| Jun 26, 2026 | 978.00 | 1,002.00 | 969.00 | 979.00 | 979.00 | - | 69,400 |
| Jun 25, 2026 | 990.00 | 991.00 | 974.00 | 979.00 | 979.00 | -0.51% | 38,500 |
| Jun 24, 2026 | 986.00 | 1,005.00 | 978.00 | 984.00 | 984.00 | -0.40% | 55,000 |
| Jun 23, 2026 | 1,017.00 | 1,022.00 | 988.00 | 988.00 | 988.00 | -2.95% | 90,300 |
| Jun 22, 2026 | 1,010.00 | 1,046.00 | 1,000.00 | 1,018.00 | 1,018.00 | 2.31% | 154,800 |
| Jun 19, 2026 | 997.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 0.81% | 60,000 |
| Jun 18, 2026 | 996.00 | 1,001.00 | 981.00 | 987.00 | 987.00 | -0.50% | 43,400 |
| Jun 17, 2026 | 970.00 | 1,003.00 | 970.00 | 992.00 | 992.00 | 2.27% | 82,100 |
| Jun 16, 2026 | 972.00 | 973.00 | 960.00 | 970.00 | 970.00 | - | 29,800 |
| Jun 15, 2026 | 957.00 | 972.00 | 957.00 | 970.00 | 970.00 | 1.89% | 42,500 |
| Jun 12, 2026 | 948.00 | 956.00 | 934.00 | 952.00 | 952.00 | 2.04% | 53,500 |
| Jun 11, 2026 | 947.00 | 950.00 | 920.00 | 933.00 | 933.00 | -2.51% | 69,800 |
| Jun 10, 2026 | 969.00 | 977.00 | 947.00 | 957.00 | 957.00 | -1.54% | 59,100 |
| Jun 9, 2026 | 970.00 | 987.00 | 965.00 | 972.00 | 972.00 | 0.93% | 47,100 |
| Jun 8, 2026 | 965.00 | 971.00 | 952.00 | 963.00 | 963.00 | -2.13% | 75,600 |
| Jun 5, 2026 | 980.00 | 998.00 | 973.00 | 984.00 | 984.00 | 0.82% | 34,500 |
| Jun 4, 2026 | 979.00 | 982.00 | 963.00 | 976.00 | 976.00 | -1.31% | 38,800 |
| Jun 3, 2026 | 978.00 | 994.00 | 964.00 | 989.00 | 989.00 | 2.28% | 88,500 |
| Jun 2, 2026 | 981.00 | 982.00 | 948.00 | 967.00 | 967.00 | -1.83% | 120,700 |
| Jun 1, 2026 | 1,016.00 | 1,016.00 | 985.00 | 985.00 | 985.00 | -1.89% | 72,700 |
| May 29, 2026 | 1,031.00 | 1,040.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.28% | 71,900 |
| May 28, 2026 | 1,016.00 | 1,023.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.49% | 73,500 |
| May 27, 2026 | 1,008.00 | 1,032.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.40% | 82,900 |
| May 26, 2026 | 998.00 | 1,013.00 | 981.00 | 1,008.00 | 1,008.00 | 1.10% | 78,000 |
| May 25, 2026 | 992.00 | 1,010.00 | 986.00 | 997.00 | 997.00 | 0.50% | 77,700 |
| May 22, 2026 | 991.00 | 1,002.00 | 983.00 | 992.00 | 992.00 | 1.43% | 47,700 |