Fujishoji Co.,Ltd. (TYO:6257)
Japan · Delayed Price · Currency is JPY 991.00
+10.00 (1.02%)
Apr 1, 2026, 9:40 AM JST
Fujishoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 973.00 | 986.00 | 973.00 | 981.00 | 981.00 | 1.03% | 87,400 |
| Mar 30, 2026 | 977.00 | 980.00 | 966.00 | 971.00 | 971.00 | -3.86% | 79,300 |
| Mar 27, 2026 | 1,013.00 | 1,014.00 | 1,005.00 | 1,010.00 | 985.00 | -0.10% | 141,400 |
| Mar 26, 2026 | 1,010.00 | 1,011.00 | 1,006.00 | 1,011.00 | 985.98 | -0.10% | 27,400 |
| Mar 25, 2026 | 1,008.00 | 1,014.00 | 1,005.00 | 1,012.00 | 986.95 | 0.70% | 36,100 |
| Mar 24, 2026 | 1,007.00 | 1,010.00 | 1,001.00 | 1,005.00 | 980.12 | 0.70% | 39,600 |
| Mar 23, 2026 | 1,000.00 | 1,002.00 | 993.00 | 998.00 | 973.30 | -0.89% | 88,700 |
| Mar 19, 2026 | 1,013.00 | 1,018.00 | 1,006.00 | 1,007.00 | 982.07 | -1.08% | 35,000 |
| Mar 18, 2026 | 1,015.00 | 1,018.00 | 1,010.00 | 1,018.00 | 992.80 | 0.89% | 23,500 |
| Mar 17, 2026 | 1,012.00 | 1,015.00 | 1,007.00 | 1,009.00 | 984.02 | -0.20% | 29,200 |
| Mar 16, 2026 | 1,012.00 | 1,013.00 | 1,006.00 | 1,011.00 | 985.98 | -0.20% | 29,500 |
| Mar 13, 2026 | 1,011.00 | 1,016.00 | 1,005.00 | 1,013.00 | 987.93 | 0.10% | 25,600 |
| Mar 12, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,012.00 | 986.95 | -1.08% | 42,500 |
| Mar 11, 2026 | 1,031.00 | 1,032.00 | 1,022.00 | 1,023.00 | 997.68 | -0.39% | 22,900 |
| Mar 10, 2026 | 1,026.00 | 1,030.00 | 1,019.00 | 1,027.00 | 1,001.58 | 0.98% | 26,400 |
| Mar 9, 2026 | 1,021.00 | 1,021.00 | 1,007.00 | 1,017.00 | 991.83 | -1.64% | 102,300 |
| Mar 6, 2026 | 1,038.00 | 1,038.00 | 1,029.00 | 1,034.00 | 1,008.41 | -0.58% | 16,200 |
| Mar 5, 2026 | 1,029.00 | 1,042.00 | 1,024.00 | 1,040.00 | 1,014.26 | 2.36% | 31,200 |
| Mar 4, 2026 | 1,028.00 | 1,032.00 | 1,010.00 | 1,016.00 | 990.85 | -1.65% | 86,400 |
| Mar 3, 2026 | 1,047.00 | 1,047.00 | 1,033.00 | 1,033.00 | 1,007.43 | -1.34% | 58,800 |
| Mar 2, 2026 | 1,051.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,021.08 | -0.85% | 18,600 |
| Feb 27, 2026 | 1,050.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,029.86 | 0.86% | 35,200 |
| Feb 26, 2026 | 1,048.00 | 1,051.00 | 1,044.00 | 1,047.00 | 1,021.08 | 0.19% | 10,400 |
| Feb 25, 2026 | 1,046.00 | 1,046.00 | 1,041.00 | 1,045.00 | 1,019.13 | -0.10% | 16,700 |
| Feb 24, 2026 | 1,040.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,020.11 | 0.48% | 32,300 |
| Feb 20, 2026 | 1,045.00 | 1,045.00 | 1,039.00 | 1,041.00 | 1,015.23 | -0.38% | 19,700 |
| Feb 19, 2026 | 1,042.00 | 1,046.00 | 1,040.00 | 1,045.00 | 1,019.13 | - | 18,100 |
| Feb 18, 2026 | 1,047.00 | 1,049.00 | 1,043.00 | 1,045.00 | 1,019.13 | -0.19% | 24,500 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,047.00 | 1,021.08 | -0.29% | 35,000 |
| Feb 16, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,024.01 | -0.10% | 54,400 |
| Feb 13, 2026 | 1,059.00 | 1,060.00 | 1,047.00 | 1,051.00 | 1,024.99 | -0.38% | 33,700 |
| Feb 12, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,055.00 | 1,028.89 | 1.05% | 38,900 |
| Feb 10, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,044.00 | 1,018.16 | 0.19% | 50,800 |
| Feb 9, 2026 | 1,050.00 | 1,063.00 | 1,030.00 | 1,042.00 | 1,016.21 | -2.62% | 210,500 |
| Feb 6, 2026 | 1,094.00 | 1,099.00 | 1,063.00 | 1,070.00 | 1,043.51 | -2.28% | 117,300 |
| Feb 5, 2026 | 1,094.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,067.90 | 0.09% | 23,800 |
| Feb 4, 2026 | 1,087.00 | 1,095.00 | 1,085.00 | 1,094.00 | 1,066.92 | 0.64% | 20,200 |
| Feb 3, 2026 | 1,088.00 | 1,089.00 | 1,084.00 | 1,087.00 | 1,060.09 | 0.18% | 14,400 |
| Feb 2, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,085.00 | 1,058.14 | -0.46% | 27,700 |
| Jan 30, 2026 | 1,084.00 | 1,091.00 | 1,083.00 | 1,090.00 | 1,063.02 | 0.46% | 19,400 |
| Jan 29, 2026 | 1,087.00 | 1,087.00 | 1,077.00 | 1,085.00 | 1,058.14 | 0.09% | 24,600 |
| Jan 28, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,084.00 | 1,057.17 | -0.28% | 11,800 |
| Jan 27, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,087.00 | 1,060.09 | - | 16,300 |
| Jan 26, 2026 | 1,098.00 | 1,098.00 | 1,087.00 | 1,087.00 | 1,060.09 | -0.73% | 19,000 |
| Jan 23, 2026 | 1,101.00 | 1,104.00 | 1,092.00 | 1,095.00 | 1,067.90 | - | 24,900 |
| Jan 22, 2026 | 1,086.00 | 1,097.00 | 1,085.00 | 1,095.00 | 1,067.90 | 1.48% | 27,100 |
| Jan 21, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,079.00 | 1,052.29 | -1.82% | 45,300 |
| Jan 20, 2026 | 1,101.00 | 1,101.00 | 1,091.00 | 1,099.00 | 1,071.80 | -0.18% | 26,900 |
| Jan 19, 2026 | 1,099.00 | 1,102.00 | 1,094.00 | 1,101.00 | 1,073.75 | - | 19,500 |
| Jan 16, 2026 | 1,103.00 | 1,103.00 | 1,093.00 | 1,101.00 | 1,073.75 | 0.18% | 23,600 |