Fujishoji Co.,Ltd. (TYO:6257)
Japan · Delayed Price · Currency is JPY 1,028.00
+7.00 (0.69%)
Aug 6, 2026, 10:51 AM JST
Fujishoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,025.00 | 1,025.00 | 1,023.00 | 1,023.00 | - | 0.20% | 8,600 |
| Aug 5, 2026 | 1,028.00 | 1,031.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.68% | 6,300 |
| Aug 4, 2026 | 1,028.00 | 1,034.00 | 1,023.00 | 1,028.00 | 1,028.00 | 0.29% | 13,000 |
| Aug 3, 2026 | 1,033.00 | 1,033.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.77% | 17,400 |
| Jul 31, 2026 | 1,038.00 | 1,038.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.67% | 13,600 |
| Jul 30, 2026 | 1,040.00 | 1,049.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.95% | 10,800 |
| Jul 29, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.24% | 31,700 |
| Jul 28, 2026 | 1,025.00 | 1,031.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.20% | 13,100 |
| Jul 27, 2026 | 1,007.00 | 1,027.00 | 1,007.00 | 1,025.00 | 1,025.00 | 1.79% | 16,800 |
| Jul 24, 2026 | 1,014.00 | 1,015.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.69% | 11,800 |
| Jul 23, 2026 | 1,013.00 | 1,018.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.10% | 5,000 |
| Jul 22, 2026 | 1,023.00 | 1,023.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 4,500 |
| Jul 21, 2026 | 1,021.00 | 1,024.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.39% | 7,300 |
| Jul 17, 2026 | 1,020.00 | 1,024.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.20% | 12,700 |
| Jul 16, 2026 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 12,400 |
| Jul 15, 2026 | 1,019.00 | 1,019.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.10% | 3,100 |
| Jul 14, 2026 | 1,012.00 | 1,020.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.49% | 4,400 |
| Jul 13, 2026 | 1,022.00 | 1,026.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.08% | 11,100 |
| Jul 10, 2026 | 1,025.00 | 1,025.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.59% | 9,500 |
| Jul 9, 2026 | 1,015.00 | 1,017.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.69% | 4,800 |
| Jul 8, 2026 | 1,015.00 | 1,019.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.30% | 10,100 |
| Jul 7, 2026 | 1,015.00 | 1,018.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.10% | 9,900 |
| Jul 6, 2026 | 1,010.00 | 1,014.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.30% | 10,200 |
| Jul 3, 2026 | 1,001.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 0.90% | 14,000 |
| Jul 2, 2026 | 992.00 | 1,006.00 | 991.00 | 1,001.00 | 1,001.00 | 0.70% | 15,200 |
| Jul 1, 2026 | 997.00 | 1,000.00 | 992.00 | 994.00 | 994.00 | -0.10% | 10,000 |
| Jun 30, 2026 | 996.00 | 997.00 | 992.00 | 995.00 | 995.00 | -0.10% | 4,500 |
| Jun 29, 2026 | 996.00 | 997.00 | 990.00 | 996.00 | 996.00 | 0.20% | 9,500 |
| Jun 26, 2026 | 992.00 | 999.00 | 985.00 | 994.00 | 994.00 | 0.61% | 20,500 |
| Jun 25, 2026 | 988.00 | 991.00 | 983.00 | 988.00 | 988.00 | 0.82% | 15,300 |
| Jun 24, 2026 | 992.00 | 998.00 | 974.00 | 980.00 | 980.00 | -1.11% | 40,400 |
| Jun 23, 2026 | 989.00 | 1,000.00 | 985.00 | 991.00 | 991.00 | -0.20% | 11,800 |
| Jun 22, 2026 | 998.00 | 999.00 | 989.00 | 993.00 | 993.00 | -0.30% | 13,100 |
| Jun 19, 2026 | 991.00 | 1,001.00 | 986.00 | 996.00 | 996.00 | 1.22% | 24,500 |
| Jun 18, 2026 | 990.00 | 991.00 | 983.00 | 984.00 | 984.00 | 0.10% | 11,400 |
| Jun 17, 2026 | 989.00 | 992.00 | 983.00 | 983.00 | 983.00 | -0.10% | 12,400 |
| Jun 16, 2026 | 992.00 | 992.00 | 979.00 | 984.00 | 984.00 | -1.11% | 26,400 |
| Jun 15, 2026 | 991.00 | 998.00 | 990.00 | 995.00 | 995.00 | 0.51% | 14,500 |
| Jun 12, 2026 | 989.00 | 1,003.00 | 988.00 | 990.00 | 990.00 | -0.10% | 15,800 |
| Jun 11, 2026 | 996.00 | 996.00 | 980.00 | 991.00 | 991.00 | -0.30% | 40,800 |
| Jun 10, 2026 | 994.00 | 1,001.00 | 989.00 | 994.00 | 994.00 | 0.30% | 28,500 |
| Jun 9, 2026 | 992.00 | 999.00 | 989.00 | 991.00 | 991.00 | -0.10% | 12,100 |
| Jun 8, 2026 | 995.00 | 1,005.00 | 986.00 | 992.00 | 992.00 | -0.90% | 24,400 |
| Jun 5, 2026 | 989.00 | 1,004.00 | 985.00 | 1,001.00 | 1,001.00 | 1.32% | 45,000 |
| Jun 4, 2026 | 988.00 | 993.00 | 979.00 | 988.00 | 988.00 | - | 31,100 |
| 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 |