Fujishoji Co.,Ltd. (TYO:6257)
Japan · Delayed Price · Currency is JPY 1,022.00
+49.00 (5.04%)
May 13, 2026, 3:30 PM JST
Fujishoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |