Fujishoji Co.,Ltd. (TYO:6257)
Japan · Delayed Price · Currency is JPY 988.00
-5.00 (-0.50%)
Jun 3, 2026, 3:30 PM JST
Fujishoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 993.00 | 995.00 | 982.00 | 988.00 | 988.00 | -0.50% | 27,000 |
| Jun 2, 2026 | 1,001.00 | 1,002.00 | 979.00 | 993.00 | 993.00 | -0.20% | 48,200 |
| Jun 1, 2026 | 991.00 | 1,033.00 | 985.00 | 995.00 | 995.00 | 0.20% | 207,200 |
| May 29, 2026 | 1,003.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -0.60% | 27,000 |
| May 28, 2026 | 996.00 | 1,004.00 | 990.00 | 999.00 | 999.00 | 0.30% | 18,100 |
| May 27, 2026 | 988.00 | 996.00 | 988.00 | 996.00 | 996.00 | 0.20% | 15,900 |
| May 26, 2026 | 991.00 | 994.00 | 986.00 | 994.00 | 994.00 | -0.20% | 21,500 |
| May 25, 2026 | 998.00 | 998.00 | 988.00 | 996.00 | 996.00 | -0.10% | 43,500 |
| May 22, 2026 | 1,007.00 | 1,007.00 | 996.00 | 997.00 | 997.00 | -1.58% | 25,300 |
| May 21, 2026 | 1,004.00 | 1,015.00 | 1,002.00 | 1,013.00 | 1,013.00 | 1.00% | 17,300 |
| May 20, 2026 | 1,017.00 | 1,017.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.38% | 14,100 |
| May 19, 2026 | 1,000.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.70% | 49,000 |
| May 18, 2026 | 1,000.00 | 1,006.00 | 991.00 | 1,000.00 | 1,000.00 | 0.20% | 43,800 |
| May 15, 2026 | 1,000.00 | 1,005.00 | 996.00 | 998.00 | 998.00 | 0.10% | 21,200 |
| May 14, 2026 | 1,015.00 | 1,017.00 | 991.00 | 997.00 | 997.00 | -2.45% | 53,900 |
| May 13, 2026 | 1,003.00 | 1,026.00 | 999.00 | 1,022.00 | 1,022.00 | 5.04% | 125,200 |
| May 12, 2026 | 961.00 | 985.00 | 957.00 | 973.00 | 973.00 | 1.57% | 48,700 |
| May 11, 2026 | 961.00 | 968.00 | 951.00 | 958.00 | 958.00 | - | 29,900 |
| May 8, 2026 | 965.00 | 966.00 | 957.00 | 958.00 | 958.00 | -0.42% | 42,200 |
| May 7, 2026 | 971.00 | 973.00 | 962.00 | 962.00 | 962.00 | -0.93% | 53,300 |
| May 1, 2026 | 968.00 | 972.00 | 966.00 | 971.00 | 971.00 | 0.41% | 13,100 |
| Apr 30, 2026 | 975.00 | 977.00 | 965.00 | 967.00 | 967.00 | -0.82% | 30,700 |
| Apr 28, 2026 | 972.00 | 976.00 | 970.00 | 975.00 | 975.00 | 0.31% | 14,900 |
| Apr 27, 2026 | 976.00 | 980.00 | 970.00 | 972.00 | 972.00 | -0.41% | 41,300 |
| Apr 24, 2026 | 984.00 | 986.00 | 974.00 | 976.00 | 976.00 | -0.81% | 34,500 |
| Apr 23, 2026 | 988.00 | 990.00 | 980.00 | 984.00 | 984.00 | -0.40% | 27,000 |
| Apr 22, 2026 | 996.00 | 996.00 | 986.00 | 988.00 | 988.00 | -0.90% | 34,700 |
| Apr 21, 2026 | 997.00 | 1,001.00 | 994.00 | 997.00 | 997.00 | 0.20% | 19,200 |
| Apr 20, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.50% | 11,800 |
| Apr 17, 2026 | 997.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | 0.10% | 12,600 |
| Apr 16, 2026 | 998.00 | 1,003.00 | 991.00 | 999.00 | 999.00 | 0.20% | 35,900 |
| Apr 15, 2026 | 1,002.00 | 1,003.00 | 994.00 | 997.00 | 997.00 | -0.20% | 18,400 |
| Apr 14, 2026 | 1,010.00 | 1,011.00 | 994.00 | 999.00 | 999.00 | -0.50% | 38,500 |
| Apr 13, 2026 | 1,006.00 | 1,008.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.10% | 15,100 |
| Apr 10, 2026 | 1,014.00 | 1,017.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.59% | 16,400 |
| Apr 9, 2026 | 1,016.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.69% | 9,700 |
| Apr 8, 2026 | 1,024.00 | 1,025.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.39% | 12,800 |
| Apr 7, 2026 | 1,014.00 | 1,025.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.59% | 14,800 |
| Apr 6, 2026 | 1,011.00 | 1,017.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.49% | 17,000 |
| Apr 3, 2026 | 1,006.00 | 1,013.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.10% | 13,300 |
| Apr 2, 2026 | 1,000.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 1.30% | 19,400 |
| Apr 1, 2026 | 988.00 | 999.00 | 985.00 | 997.00 | 997.00 | 1.63% | 61,900 |
| 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 | -1.42% | 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 |