Fuji Die Co.,Ltd. (TYO:6167)
Japan · Delayed Price · Currency is JPY 1,004.00
-13.00 (-1.28%)
May 29, 2026, 3:30 PM JST
Fuji Die Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 997.00 | 1,002.00 | 978.00 | 978.00 | 978.00 | -0.71% | 70,000 |
| May 20, 2026 | 1,008.00 | 1,008.00 | 975.00 | 985.00 | 985.00 | -2.38% | 94,500 |
| May 19, 2026 | 1,007.00 | 1,018.00 | 970.00 | 1,009.00 | 1,009.00 | -2.32% | 309,000 |
| May 18, 2026 | 1,019.00 | 1,051.00 | 1,019.00 | 1,033.00 | 1,033.00 | 2.38% | 191,900 |
| May 15, 2026 | 1,025.00 | 1,043.00 | 1,003.00 | 1,009.00 | 1,009.00 | -1.18% | 126,700 |
| May 14, 2026 | 1,056.00 | 1,060.00 | 1,018.00 | 1,021.00 | 1,021.00 | -3.31% | 84,200 |
| May 13, 2026 | 1,025.00 | 1,060.00 | 1,018.00 | 1,056.00 | 1,056.00 | 4.14% | 156,100 |
| May 12, 2026 | 1,011.00 | 1,027.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.80% | 61,700 |
| May 11, 2026 | 1,004.00 | 1,026.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 96,500 |
| May 8, 2026 | 997.00 | 1,003.00 | 976.00 | 1,000.00 | 1,000.00 | -0.20% | 91,000 |
| May 7, 2026 | 1,007.00 | 1,012.00 | 995.00 | 1,002.00 | 1,002.00 | 0.20% | 55,100 |
| May 1, 2026 | 1,000.00 | 1,001.00 | 988.00 | 1,000.00 | 1,000.00 | 0.81% | 54,000 |
| Apr 30, 2026 | 998.00 | 1,000.00 | 975.00 | 992.00 | 992.00 | -2.75% | 149,700 |
| Apr 28, 2026 | 1,005.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 171,100 |
| Apr 27, 2026 | 1,000.00 | 1,013.00 | 994.00 | 1,005.00 | 1,005.00 | 0.50% | 69,700 |
| Apr 24, 2026 | 1,010.00 | 1,021.00 | 997.00 | 1,000.00 | 1,000.00 | -0.79% | 59,500 |
| Apr 23, 2026 | 1,008.00 | 1,023.00 | 987.00 | 1,008.00 | 1,008.00 | -0.10% | 110,600 |
| Apr 22, 2026 | 1,038.00 | 1,043.00 | 1,000.00 | 1,009.00 | 1,009.00 | -3.07% | 134,100 |
| Apr 21, 2026 | 1,054.00 | 1,064.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.57% | 60,500 |
| Apr 20, 2026 | 1,051.00 | 1,076.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.38% | 179,700 |
| Apr 17, 2026 | 1,024.00 | 1,050.00 | 1,018.00 | 1,043.00 | 1,043.00 | 1.16% | 97,700 |
| Apr 16, 2026 | 1,043.00 | 1,052.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.19% | 92,000 |
| Apr 15, 2026 | 1,072.00 | 1,075.00 | 1,026.00 | 1,033.00 | 1,033.00 | -2.27% | 104,400 |
| Apr 14, 2026 | 1,082.00 | 1,082.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.28% | 56,200 |
| Apr 13, 2026 | 1,038.00 | 1,071.00 | 1,037.00 | 1,060.00 | 1,060.00 | -0.19% | 74,200 |
| Apr 10, 2026 | 1,094.00 | 1,103.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.30% | 80,900 |
| Apr 9, 2026 | 1,135.00 | 1,135.00 | 1,087.00 | 1,087.00 | 1,087.00 | -3.55% | 78,500 |
| Apr 8, 2026 | 1,122.00 | 1,128.00 | 1,100.00 | 1,127.00 | 1,127.00 | 4.35% | 151,300 |
| Apr 7, 2026 | 1,091.00 | 1,094.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.55% | 65,900 |
| Apr 6, 2026 | 1,095.00 | 1,101.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.84% | 87,100 |
| Apr 3, 2026 | 1,091.00 | 1,105.00 | 1,069.00 | 1,077.00 | 1,077.00 | -1.55% | 113,300 |
| Apr 2, 2026 | 1,130.00 | 1,144.00 | 1,092.00 | 1,094.00 | 1,094.00 | -3.10% | 140,000 |
| Apr 1, 2026 | 1,175.00 | 1,180.00 | 1,128.00 | 1,129.00 | 1,129.00 | -2.34% | 133,800 |
| Mar 31, 2026 | 1,176.00 | 1,181.00 | 1,148.00 | 1,156.00 | 1,156.00 | -3.67% | 90,200 |
| Mar 30, 2026 | 1,160.00 | 1,200.00 | 1,116.00 | 1,200.00 | 1,200.00 | 4.35% | 127,200 |
| Mar 27, 2026 | 1,140.00 | 1,192.00 | 1,140.00 | 1,190.00 | 1,150.00 | 3.39% | 88,800 |
| Mar 26, 2026 | 1,152.00 | 1,159.00 | 1,129.00 | 1,151.00 | 1,112.31 | 0.09% | 57,800 |
| Mar 25, 2026 | 1,140.00 | 1,166.00 | 1,137.00 | 1,150.00 | 1,111.34 | 2.77% | 67,600 |
| Mar 24, 2026 | 1,135.00 | 1,148.00 | 1,112.00 | 1,119.00 | 1,081.39 | 1.73% | 61,700 |
| Mar 23, 2026 | 1,149.00 | 1,149.00 | 1,100.00 | 1,100.00 | 1,063.03 | -5.42% | 148,500 |
| Mar 19, 2026 | 1,171.00 | 1,190.00 | 1,163.00 | 1,163.00 | 1,123.91 | -3.88% | 80,300 |
| Mar 18, 2026 | 1,170.00 | 1,215.00 | 1,170.00 | 1,210.00 | 1,169.33 | 3.77% | 108,500 |
| Mar 17, 2026 | 1,185.00 | 1,199.00 | 1,161.00 | 1,166.00 | 1,126.81 | 0.26% | 78,000 |
| Mar 16, 2026 | 1,182.00 | 1,197.00 | 1,150.00 | 1,163.00 | 1,123.91 | -1.11% | 103,200 |