Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 2,140.00
+44.00 (2.10%)
Feb 13, 2026, 3:30 PM JST
Fuji Oozx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,099.00 | 2,173.00 | 2,098.00 | 2,140.00 | 2,140.00 | 2.10% | 22,800 |
| Feb 12, 2026 | 2,080.00 | 2,099.00 | 2,074.00 | 2,096.00 | 2,096.00 | 2.49% | 6,000 |
| Feb 10, 2026 | 2,051.00 | 2,066.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.24% | 6,500 |
| Feb 9, 2026 | 2,084.00 | 2,084.00 | 2,045.00 | 2,050.00 | 2,050.00 | 0.24% | 9,100 |
| Feb 6, 2026 | 2,015.00 | 2,045.00 | 2,002.00 | 2,045.00 | 2,045.00 | 1.49% | 8,300 |
| Feb 5, 2026 | 1,990.00 | 2,033.00 | 1,990.00 | 2,015.00 | 2,015.00 | 1.46% | 5,200 |
| Feb 4, 2026 | 1,988.00 | 2,001.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.30% | 5,800 |
| Feb 3, 2026 | 2,017.00 | 2,017.00 | 1,991.00 | 1,992.00 | 1,992.00 | -0.85% | 11,200 |
| Feb 2, 2026 | 2,034.00 | 2,044.00 | 1,984.00 | 2,009.00 | 2,009.00 | -1.23% | 16,100 |
| Jan 30, 2026 | 1,999.00 | 2,035.00 | 1,993.00 | 2,034.00 | 2,034.00 | 1.75% | 14,700 |
| Jan 29, 2026 | 2,000.00 | 2,010.00 | 1,929.00 | 1,999.00 | 1,999.00 | -3.43% | 49,500 |
| Jan 28, 2026 | 2,115.00 | 2,128.00 | 2,045.00 | 2,070.00 | 2,070.00 | -1.94% | 27,600 |
| Jan 27, 2026 | 2,137.00 | 2,142.00 | 2,089.00 | 2,111.00 | 2,111.00 | -1.22% | 9,500 |
| Jan 26, 2026 | 2,150.00 | 2,150.00 | 2,095.00 | 2,137.00 | 2,137.00 | 0.33% | 17,800 |
| Jan 23, 2026 | 2,050.00 | 2,140.00 | 2,050.00 | 2,130.00 | 2,130.00 | 4.57% | 20,000 |
| Jan 22, 2026 | 2,040.00 | 2,062.00 | 2,033.00 | 2,037.00 | 2,037.00 | 0.05% | 7,900 |
| Jan 21, 2026 | 2,010.00 | 2,036.00 | 1,978.00 | 2,036.00 | 2,036.00 | 0.74% | 10,400 |
| Jan 20, 2026 | 2,037.00 | 2,037.00 | 2,019.00 | 2,021.00 | 2,021.00 | -0.25% | 3,900 |
| Jan 19, 2026 | 2,012.00 | 2,043.00 | 2,012.00 | 2,026.00 | 2,026.00 | 0.70% | 8,800 |
| Jan 16, 2026 | 2,035.00 | 2,039.00 | 2,011.00 | 2,012.00 | 2,012.00 | -0.64% | 7,500 |
| Jan 15, 2026 | 1,994.00 | 2,030.00 | 1,993.00 | 2,025.00 | 2,025.00 | 1.50% | 9,000 |
| Jan 14, 2026 | 1,941.00 | 2,020.00 | 1,941.00 | 1,995.00 | 1,995.00 | 2.78% | 16,400 |
| Jan 13, 2026 | 1,958.00 | 1,960.00 | 1,930.00 | 1,941.00 | 1,941.00 | 1.04% | 10,500 |
| Jan 9, 2026 | 1,954.00 | 1,954.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.26% | 7,300 |
| Jan 8, 2026 | 1,947.00 | 1,955.00 | 1,920.00 | 1,926.00 | 1,926.00 | -1.08% | 16,600 |
| Jan 7, 2026 | 1,960.00 | 1,978.00 | 1,915.00 | 1,947.00 | 1,947.00 | -1.07% | 13,900 |
| Jan 6, 2026 | 1,931.00 | 1,973.00 | 1,915.00 | 1,968.00 | 1,968.00 | 2.82% | 11,500 |
| Jan 5, 2026 | 1,948.00 | 1,948.00 | 1,904.00 | 1,914.00 | 1,914.00 | -0.26% | 14,300 |
| Dec 30, 2025 | 1,897.00 | 1,948.00 | 1,897.00 | 1,919.00 | 1,919.00 | 1.21% | 7,400 |
| Dec 29, 2025 | 1,885.00 | 1,948.00 | 1,885.00 | 1,896.00 | 1,896.00 | 1.39% | 17,400 |
| Dec 26, 2025 | 1,914.00 | 1,914.00 | 1,869.00 | 1,870.00 | 1,870.00 | -2.09% | 10,600 |
| Dec 25, 2025 | 1,876.00 | 1,910.00 | 1,862.00 | 1,910.00 | 1,910.00 | 2.08% | 8,300 |
| Dec 24, 2025 | 1,896.00 | 1,909.00 | 1,862.00 | 1,871.00 | 1,871.00 | -0.74% | 8,200 |
| Dec 23, 2025 | 1,871.00 | 1,899.00 | 1,856.00 | 1,885.00 | 1,885.00 | 1.62% | 10,300 |
| Dec 22, 2025 | 1,865.00 | 1,872.00 | 1,816.00 | 1,855.00 | 1,855.00 | -0.91% | 16,000 |
| Dec 19, 2025 | 1,927.00 | 1,927.00 | 1,863.00 | 1,872.00 | 1,872.00 | -2.85% | 13,900 |
| Dec 18, 2025 | 1,834.00 | 1,930.00 | 1,828.00 | 1,927.00 | 1,927.00 | 5.07% | 26,200 |
| Dec 17, 2025 | 1,750.00 | 1,834.00 | 1,736.00 | 1,834.00 | 1,834.00 | 4.98% | 23,000 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,732.00 | 1,747.00 | 1,747.00 | -0.51% | 5,000 |
| Dec 15, 2025 | 1,776.00 | 1,779.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.17% | 4,400 |
| Dec 12, 2025 | 1,762.00 | 1,773.00 | 1,743.00 | 1,759.00 | 1,759.00 | 0.74% | 3,200 |
| Dec 11, 2025 | 1,771.00 | 1,773.00 | 1,746.00 | 1,746.00 | 1,746.00 | -1.41% | 3,100 |
| Dec 10, 2025 | 1,768.00 | 1,788.00 | 1,753.00 | 1,771.00 | 1,771.00 | 0.34% | 6,900 |
| Dec 9, 2025 | 1,780.00 | 1,780.00 | 1,751.00 | 1,765.00 | 1,765.00 | -0.17% | 3,800 |
| Dec 8, 2025 | 1,778.00 | 1,782.00 | 1,761.00 | 1,768.00 | 1,768.00 | 0.40% | 6,500 |
| Dec 5, 2025 | 1,755.00 | 1,761.00 | 1,737.00 | 1,761.00 | 1,761.00 | 1.97% | 5,800 |
| Dec 4, 2025 | 1,716.00 | 1,744.00 | 1,716.00 | 1,727.00 | 1,727.00 | 0.64% | 2,700 |
| Dec 3, 2025 | 1,753.00 | 1,753.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.41% | 4,300 |
| Dec 2, 2025 | 1,743.00 | 1,754.00 | 1,723.00 | 1,723.00 | 1,723.00 | -1.15% | 4,800 |
| Dec 1, 2025 | 1,728.00 | 1,767.00 | 1,728.00 | 1,743.00 | 1,743.00 | 1.75% | 16,800 |