Fujishoji Co.,Ltd. (TYO:6257)
Japan · Delayed Price · Currency is JPY 1,041.00
-27.00 (-2.53%)
Sep 30, 2025, 3:30 PM JST
Fujishoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,063.00 | 1,067.00 | 1,042.00 | 1,047.00 | 1,047.00 | -1.97% | 42,500 |
| Sep 29, 2025 | 1,070.00 | 1,075.00 | 1,061.00 | 1,068.00 | 1,067.00 | -1.39% | 32,500 |
| Sep 26, 2025 | 1,085.00 | 1,087.00 | 1,080.00 | 1,083.00 | 1,058.00 | -0.18% | 69,300 |
| Sep 25, 2025 | 1,084.00 | 1,087.00 | 1,082.00 | 1,085.00 | 1,059.95 | 0.56% | 24,100 |
| Sep 24, 2025 | 1,082.00 | 1,082.00 | 1,077.00 | 1,079.00 | 1,054.09 | 0.09% | 19,300 |
| Sep 22, 2025 | 1,078.00 | 1,081.00 | 1,073.00 | 1,078.00 | 1,053.12 | 0.56% | 17,100 |
| Sep 19, 2025 | 1,082.00 | 1,082.00 | 1,070.00 | 1,072.00 | 1,047.25 | -0.92% | 32,300 |
| Sep 18, 2025 | 1,086.00 | 1,086.00 | 1,071.00 | 1,082.00 | 1,057.02 | -0.09% | 31,400 |
| Sep 17, 2025 | 1,094.00 | 1,094.00 | 1,078.00 | 1,083.00 | 1,058.00 | -1.01% | 39,700 |
| Sep 16, 2025 | 1,087.00 | 1,094.00 | 1,082.00 | 1,094.00 | 1,068.75 | 1.58% | 39,700 |
| Sep 12, 2025 | 1,084.00 | 1,084.00 | 1,076.00 | 1,077.00 | 1,052.14 | -0.46% | 22,000 |
| Sep 11, 2025 | 1,087.00 | 1,087.00 | 1,077.00 | 1,082.00 | 1,057.02 | -0.55% | 31,900 |
| Sep 10, 2025 | 1,088.00 | 1,092.00 | 1,083.00 | 1,088.00 | 1,062.88 | - | 26,000 |
| Sep 9, 2025 | 1,096.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,062.88 | -0.73% | 65,100 |
| Sep 8, 2025 | 1,099.00 | 1,099.00 | 1,092.00 | 1,096.00 | 1,070.70 | 0.55% | 29,100 |
| Sep 5, 2025 | 1,081.00 | 1,095.00 | 1,081.00 | 1,090.00 | 1,064.84 | 0.55% | 31,200 |
| Sep 4, 2025 | 1,080.00 | 1,087.00 | 1,078.00 | 1,084.00 | 1,058.98 | 0.46% | 23,200 |
| Sep 3, 2025 | 1,085.00 | 1,085.00 | 1,078.00 | 1,079.00 | 1,054.09 | -0.46% | 18,300 |
| Sep 2, 2025 | 1,080.00 | 1,085.00 | 1,078.00 | 1,084.00 | 1,058.98 | 0.37% | 15,200 |
| Sep 1, 2025 | 1,091.00 | 1,091.00 | 1,072.00 | 1,080.00 | 1,055.07 | -0.74% | 32,800 |
| Aug 29, 2025 | 1,069.00 | 1,089.00 | 1,068.00 | 1,088.00 | 1,062.88 | 1.97% | 32,300 |
| Aug 28, 2025 | 1,062.00 | 1,069.00 | 1,062.00 | 1,067.00 | 1,067.00 | 0.28% | 16,100 |
| Aug 27, 2025 | 1,062.00 | 1,067.00 | 1,062.00 | 1,064.00 | 1,064.00 | 0.28% | 10,600 |
| Aug 26, 2025 | 1,062.00 | 1,067.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 14,600 |
| Aug 25, 2025 | 1,061.00 | 1,068.00 | 1,055.00 | 1,061.00 | 1,061.00 | 0.28% | 45,600 |
| Aug 22, 2025 | 1,063.00 | 1,063.00 | 1,055.00 | 1,058.00 | 1,058.00 | -0.28% | 20,700 |
| Aug 21, 2025 | 1,054.00 | 1,064.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.76% | 44,900 |
| Aug 20, 2025 | 1,056.00 | 1,060.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.28% | 24,600 |
| Aug 19, 2025 | 1,055.00 | 1,060.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.09% | 45,200 |
| Aug 18, 2025 | 1,053.00 | 1,058.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.38% | 14,400 |
| Aug 15, 2025 | 1,050.00 | 1,058.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.19% | 9,300 |
| Aug 14, 2025 | 1,051.00 | 1,057.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.48% | 32,000 |
| Aug 13, 2025 | 1,045.00 | 1,051.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.67% | 42,400 |
| Aug 12, 2025 | 1,055.00 | 1,055.00 | 1,028.00 | 1,043.00 | 1,043.00 | -0.29% | 122,800 |
| Aug 8, 2025 | 1,056.00 | 1,063.00 | 1,042.00 | 1,046.00 | 1,046.00 | -1.04% | 91,400 |
| Aug 7, 2025 | 1,063.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.75% | 77,400 |
| Aug 6, 2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.09% | 20,700 |
| Aug 5, 2025 | 1,067.00 | 1,067.00 | 1,063.00 | 1,064.00 | 1,064.00 | - | 7,600 |
| Aug 4, 2025 | 1,063.00 | 1,069.00 | 1,058.00 | 1,064.00 | 1,064.00 | -0.09% | 17,000 |
| Aug 1, 2025 | 1,060.00 | 1,068.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.38% | 17,200 |
| Jul 31, 2025 | 1,061.00 | 1,063.00 | 1,057.00 | 1,061.00 | 1,061.00 | - | 15,300 |
| Jul 30, 2025 | 1,062.00 | 1,064.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.09% | 9,300 |
| Jul 29, 2025 | 1,057.00 | 1,063.00 | 1,057.00 | 1,062.00 | 1,062.00 | 0.09% | 6,700 |
| Jul 28, 2025 | 1,065.00 | 1,065.00 | 1,051.00 | 1,061.00 | 1,061.00 | -0.28% | 31,300 |
| Jul 25, 2025 | 1,063.00 | 1,064.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.47% | 10,300 |
| Jul 24, 2025 | 1,060.00 | 1,066.00 | 1,057.00 | 1,059.00 | 1,059.00 | 0.09% | 16,900 |
| Jul 23, 2025 | 1,053.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,058.00 | 0.57% | 15,800 |
| Jul 22, 2025 | 1,052.00 | 1,057.00 | 1,051.00 | 1,052.00 | 1,052.00 | - | 8,300 |
| Jul 18, 2025 | 1,056.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.28% | 9,000 |
| Jul 17, 2025 | 1,050.00 | 1,058.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.86% | 20,100 |