Fujishoji Co.,Ltd. (TYO:6257)
Japan · Delayed Price · Currency is JPY 998.00
-2.00 (-0.20%)
Oct 9, 2026, 3:30 PM JST
Fujishoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 997.00 | 1,004.00 | 997.00 | 998.00 | 998.00 | -0.20% | 16,500 |
| Oct 8, 2026 | 991.00 | 1,000.00 | 989.00 | 1,000.00 | 1,000.00 | -0.30% | 34,800 |
| Oct 7, 2026 | 997.00 | 1,003.00 | 997.00 | 1,003.00 | 1,003.00 | 0.70% | 17,300 |
| Oct 6, 2026 | 1,005.00 | 1,006.00 | 996.00 | 996.00 | 996.00 | -0.30% | 10,600 |
| Oct 5, 2026 | 1,000.00 | 1,001.00 | 994.00 | 999.00 | 999.00 | -0.10% | 23,500 |
| Oct 2, 2026 | 998.00 | 1,002.00 | 990.00 | 1,000.00 | 1,000.00 | - | 85,000 |
| Oct 1, 2026 | 1,006.00 | 1,006.00 | 998.00 | 1,000.00 | 1,000.00 | -0.99% | 27,600 |
| Sep 30, 2026 | 1,001.00 | 1,018.00 | 996.00 | 1,010.00 | 1,010.00 | 0.90% | 45,900 |
| Sep 29, 2026 | 990.00 | 1,005.00 | 981.00 | 1,001.00 | 1,001.00 | 1.11% | 74,400 |
| Sep 28, 2026 | 1,018.00 | 1,018.00 | 1,014.00 | 1,015.00 | 990.00 | -0.29% | 67,900 |
| Sep 25, 2026 | 1,020.00 | 1,022.00 | 1,016.00 | 1,018.00 | 992.93 | -0.20% | 29,900 |
| Sep 24, 2026 | 1,018.00 | 1,023.00 | 1,015.00 | 1,020.00 | 994.88 | 0.39% | 34,100 |
| Sep 18, 2026 | 1,015.00 | 1,020.00 | 1,014.00 | 1,016.00 | 990.98 | - | 20,100 |
| Sep 17, 2026 | 1,012.00 | 1,021.00 | 1,012.00 | 1,016.00 | 990.98 | 0.40% | 17,700 |
| Sep 16, 2026 | 1,016.00 | 1,020.00 | 1,006.00 | 1,012.00 | 987.07 | -0.69% | 35,600 |
| Sep 15, 2026 | 1,013.00 | 1,019.00 | 1,013.00 | 1,019.00 | 993.90 | 0.59% | 5,600 |
| Sep 14, 2026 | 1,008.00 | 1,028.00 | 1,008.00 | 1,013.00 | 988.05 | 0.70% | 26,500 |
| Sep 11, 2026 | 1,012.00 | 1,014.00 | 1,002.00 | 1,006.00 | 981.22 | -0.59% | 40,200 |
| Sep 10, 2026 | 1,016.00 | 1,016.00 | 1,009.00 | 1,012.00 | 987.07 | -0.30% | 40,100 |
| Sep 9, 2026 | 1,020.00 | 1,020.00 | 1,014.00 | 1,015.00 | 990.00 | -0.29% | 19,400 |
| Sep 8, 2026 | 1,024.00 | 1,024.00 | 1,018.00 | 1,018.00 | 992.93 | -0.49% | 12,900 |
| Sep 7, 2026 | 1,027.00 | 1,030.00 | 1,020.00 | 1,023.00 | 997.80 | -0.20% | 15,500 |
| Sep 4, 2026 | 1,025.00 | 1,029.00 | 1,016.00 | 1,025.00 | 999.75 | 0.59% | 23,100 |
| Sep 3, 2026 | 1,017.00 | 1,023.00 | 1,017.00 | 1,019.00 | 993.90 | 0.30% | 10,500 |
| Sep 2, 2026 | 1,026.00 | 1,026.00 | 1,014.00 | 1,016.00 | 990.98 | -1.26% | 27,400 |
| Sep 1, 2026 | 1,025.00 | 1,029.00 | 1,022.00 | 1,029.00 | 1,003.66 | 0.39% | 14,300 |
| Aug 31, 2026 | 1,023.00 | 1,026.00 | 1,020.00 | 1,025.00 | 999.75 | 0.20% | 12,600 |
| Aug 28, 2026 | 1,022.00 | 1,024.00 | 1,015.00 | 1,023.00 | 997.80 | 0.59% | 23,600 |
| Aug 27, 2026 | 1,024.00 | 1,024.00 | 1,012.00 | 1,017.00 | 991.95 | - | 22,400 |
| Aug 26, 2026 | 1,016.00 | 1,024.00 | 1,011.00 | 1,017.00 | 991.95 | 0.99% | 38,800 |
| Aug 25, 2026 | 1,014.00 | 1,017.00 | 1,005.00 | 1,007.00 | 982.20 | -0.20% | 17,000 |
| Aug 24, 2026 | 1,011.00 | 1,016.00 | 1,006.00 | 1,009.00 | 984.15 | 0.20% | 18,900 |
| Aug 21, 2026 | 1,009.00 | 1,009.00 | 1,003.00 | 1,007.00 | 982.20 | 0.10% | 13,800 |
| Aug 20, 2026 | 1,004.00 | 1,018.00 | 1,001.00 | 1,006.00 | 981.22 | 0.30% | 26,000 |
| Aug 19, 2026 | 1,012.00 | 1,012.00 | 1,003.00 | 1,003.00 | 978.30 | -0.59% | 17,500 |
| Aug 18, 2026 | 1,004.00 | 1,013.00 | 1,004.00 | 1,009.00 | 984.15 | 0.80% | 21,500 |
| Aug 17, 2026 | 1,018.00 | 1,020.00 | 1,000.00 | 1,001.00 | 976.34 | -1.57% | 45,300 |
| Aug 14, 2026 | 1,023.00 | 1,023.00 | 995.00 | 1,017.00 | 991.95 | -0.59% | 295,600 |
| Aug 13, 2026 | 1,024.00 | 1,025.00 | 1,016.00 | 1,023.00 | 997.80 | 0.59% | 19,400 |
| Aug 12, 2026 | 1,017.00 | 1,022.00 | 1,015.00 | 1,017.00 | 991.95 | -0.49% | 25,000 |
| Aug 10, 2026 | 1,015.00 | 1,023.00 | 1,000.00 | 1,022.00 | 996.83 | 0.20% | 26,900 |
| Aug 7, 2026 | 1,036.00 | 1,036.00 | 1,016.00 | 1,020.00 | 994.88 | 0.10% | 23,100 |
| Aug 6, 2026 | 1,025.00 | 1,029.00 | 1,015.00 | 1,019.00 | 993.90 | -0.20% | 15,400 |
| Aug 5, 2026 | 1,028.00 | 1,031.00 | 1,021.00 | 1,021.00 | 995.85 | -0.68% | 6,300 |
| Aug 4, 2026 | 1,028.00 | 1,034.00 | 1,023.00 | 1,028.00 | 1,002.68 | 0.29% | 13,000 |
| Aug 3, 2026 | 1,033.00 | 1,033.00 | 1,020.00 | 1,025.00 | 999.75 | -0.77% | 17,400 |
| Jul 31, 2026 | 1,038.00 | 1,038.00 | 1,030.00 | 1,033.00 | 1,007.56 | -0.67% | 13,600 |
| Jul 30, 2026 | 1,040.00 | 1,049.00 | 1,030.00 | 1,040.00 | 1,014.38 | -0.95% | 10,800 |
| Jul 29, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,024.14 | 2.24% | 31,700 |
| Jul 28, 2026 | 1,025.00 | 1,031.00 | 1,015.00 | 1,027.00 | 1,001.70 | 0.20% | 13,100 |