Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 2,130.00
+93.00 (4.57%)
At close: Jan 23, 2026
Fuji Oozx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,702.00 | 1,721.00 | 1,702.00 | 1,713.00 | 1,713.00 | 0.71% | 8,500 |
| Nov 27, 2025 | 1,710.00 | 1,714.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.53% | 3,700 |
| Nov 26, 2025 | 1,700.00 | 1,718.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.77% | 4,200 |
| Nov 25, 2025 | 1,702.00 | 1,731.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 16,900 |
| Nov 21, 2025 | 1,660.00 | 1,697.00 | 1,660.00 | 1,697.00 | 1,697.00 | 1.01% | 2,500 |
| Nov 20, 2025 | 1,669.00 | 1,680.00 | 1,666.00 | 1,680.00 | 1,680.00 | 1.51% | 6,800 |
| Nov 19, 2025 | 1,650.00 | 1,681.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.18% | 10,600 |
| Nov 18, 2025 | 1,668.00 | 1,688.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.66% | 8,300 |
| Nov 17, 2025 | 1,687.00 | 1,687.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.07% | 6,500 |
| Nov 14, 2025 | 1,710.00 | 1,713.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.35% | 5,500 |
| Nov 13, 2025 | 1,689.00 | 1,715.00 | 1,683.00 | 1,710.00 | 1,710.00 | 1.42% | 8,100 |
| Nov 12, 2025 | 1,670.00 | 1,686.00 | 1,658.00 | 1,686.00 | 1,686.00 | 0.96% | 6,400 |
| Nov 11, 2025 | 1,690.00 | 1,690.00 | 1,658.00 | 1,670.00 | 1,670.00 | -1.30% | 8,500 |
| Nov 10, 2025 | 1,696.00 | 1,707.00 | 1,688.00 | 1,692.00 | 1,692.00 | -1.46% | 7,200 |