Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 2,041.00
-31.00 (-1.50%)
Mar 6, 2026, 3:30 PM JST
Fuji Oozx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,072.00 | 2,084.00 | 2,041.00 | 2,041.00 | 2,041.00 | -1.50% | 4,000 |
| Mar 5, 2026 | 2,051.00 | 2,138.00 | 2,051.00 | 2,072.00 | 2,072.00 | 2.27% | 7,200 |
| Mar 4, 2026 | 2,067.00 | 2,150.00 | 2,000.00 | 2,026.00 | 2,026.00 | -4.30% | 16,800 |
| Mar 3, 2026 | 2,208.00 | 2,208.00 | 2,117.00 | 2,117.00 | 2,117.00 | -3.64% | 11,000 |
| Mar 2, 2026 | 2,168.00 | 2,198.00 | 2,134.00 | 2,197.00 | 2,197.00 | 1.24% | 10,000 |
| Feb 27, 2026 | 2,155.00 | 2,187.00 | 2,155.00 | 2,170.00 | 2,170.00 | 0.28% | 5,500 |
| Feb 26, 2026 | 2,200.00 | 2,201.00 | 2,160.00 | 2,164.00 | 2,164.00 | -0.96% | 6,600 |
| Feb 25, 2026 | 2,161.00 | 2,220.00 | 2,150.00 | 2,185.00 | 2,185.00 | 2.29% | 10,300 |
| Feb 24, 2026 | 2,152.00 | 2,152.00 | 2,114.00 | 2,136.00 | 2,136.00 | -0.79% | 9,400 |
| Feb 20, 2026 | 2,155.00 | 2,157.00 | 2,130.00 | 2,153.00 | 2,153.00 | -0.09% | 5,300 |
| Feb 19, 2026 | 2,156.00 | 2,180.00 | 2,150.00 | 2,155.00 | 2,155.00 | 0.51% | 3,200 |
| Feb 18, 2026 | 2,170.00 | 2,175.00 | 2,129.00 | 2,144.00 | 2,144.00 | -0.97% | 9,500 |
| Feb 17, 2026 | 2,145.00 | 2,250.00 | 2,145.00 | 2,165.00 | 2,165.00 | 1.26% | 20,400 |
| Feb 16, 2026 | 2,150.00 | 2,154.00 | 2,110.00 | 2,138.00 | 2,138.00 | -0.09% | 6,900 |
| 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 |