Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 1,814.00
+14.00 (0.78%)
May 28, 2026, 3:24 PM JST
Fuji Oozx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,800.00 | 1,830.00 | 1,772.00 | 1,814.00 | 1,814.00 | 0.78% | 11,800 |
| May 27, 2026 | 1,804.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -1.26% | 4,100 |
| May 26, 2026 | 1,771.00 | 1,844.00 | 1,755.00 | 1,823.00 | 1,823.00 | 3.23% | 13,800 |
| May 25, 2026 | 1,783.00 | 1,787.00 | 1,751.00 | 1,766.00 | 1,766.00 | 1.09% | 7,400 |
| May 22, 2026 | 1,713.00 | 1,761.00 | 1,713.00 | 1,747.00 | 1,747.00 | 2.16% | 8,700 |
| May 21, 2026 | 1,705.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.35% | 3,600 |
| May 20, 2026 | 1,674.00 | 1,704.00 | 1,660.00 | 1,704.00 | 1,704.00 | 2.40% | 6,200 |
| May 19, 2026 | 1,631.00 | 1,706.00 | 1,631.00 | 1,664.00 | 1,664.00 | 0.79% | 10,500 |
| May 18, 2026 | 1,590.00 | 1,680.00 | 1,590.00 | 1,651.00 | 1,651.00 | 4.10% | 18,900 |
| May 15, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,586.00 | 1,586.00 | -0.88% | 13,500 |
| May 14, 2026 | 1,710.00 | 1,710.00 | 1,580.00 | 1,600.00 | 1,600.00 | -6.54% | 28,700 |
| May 13, 2026 | 1,728.00 | 1,745.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.06% | 3,300 |
| May 12, 2026 | 1,735.00 | 1,735.00 | 1,712.00 | 1,713.00 | 1,713.00 | -0.64% | 2,700 |
| May 11, 2026 | 1,716.00 | 1,729.00 | 1,716.00 | 1,724.00 | 1,724.00 | 0.52% | 2,900 |
| May 8, 2026 | 1,730.00 | 1,750.00 | 1,702.00 | 1,715.00 | 1,715.00 | -2.00% | 6,200 |
| May 7, 2026 | 1,766.00 | 1,767.00 | 1,737.00 | 1,750.00 | 1,750.00 | - | 5,200 |
| May 1, 2026 | 1,784.00 | 1,784.00 | 1,749.00 | 1,750.00 | 1,750.00 | -1.80% | 2,000 |
| Apr 30, 2026 | 1,794.00 | 1,794.00 | 1,762.00 | 1,782.00 | 1,782.00 | 1.02% | 3,300 |
| Apr 28, 2026 | 1,725.00 | 1,764.00 | 1,725.00 | 1,764.00 | 1,764.00 | 2.86% | 3,500 |
| Apr 27, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.28% | 8,400 |
| Apr 24, 2026 | 1,797.00 | 1,797.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.90% | 6,300 |
| Apr 23, 2026 | 1,795.00 | 1,795.00 | 1,761.00 | 1,771.00 | 1,771.00 | -1.34% | 5,800 |
| Apr 22, 2026 | 1,814.00 | 1,814.00 | 1,750.00 | 1,795.00 | 1,795.00 | -1.05% | 9,000 |
| Apr 21, 2026 | 1,810.00 | 1,816.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.28% | 3,400 |
| Apr 20, 2026 | 1,810.00 | 1,811.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.06% | 4,700 |
| Apr 17, 2026 | 1,823.00 | 1,823.00 | 1,802.00 | 1,810.00 | 1,810.00 | -1.52% | 2,800 |
| Apr 16, 2026 | 1,835.00 | 1,839.00 | 1,805.00 | 1,838.00 | 1,838.00 | 0.49% | 4,500 |
| Apr 15, 2026 | 1,806.00 | 1,830.00 | 1,803.00 | 1,829.00 | 1,829.00 | 0.77% | 2,900 |
| Apr 14, 2026 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.93% | 2,000 |
| Apr 13, 2026 | 1,802.00 | 1,849.00 | 1,802.00 | 1,832.00 | 1,832.00 | -0.27% | 3,400 |
| Apr 10, 2026 | 1,850.00 | 1,850.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.70% | 800 |
| Apr 9, 2026 | 1,834.00 | 1,851.00 | 1,812.00 | 1,850.00 | 1,850.00 | -0.32% | 2,800 |
| Apr 8, 2026 | 1,825.00 | 1,856.00 | 1,805.00 | 1,856.00 | 1,856.00 | 2.88% | 7,800 |
| Apr 7, 2026 | 1,820.00 | 1,825.00 | 1,800.00 | 1,804.00 | 1,804.00 | -0.77% | 3,600 |
| Apr 6, 2026 | 1,818.00 | 1,829.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | 1,500 |
| Apr 3, 2026 | 1,804.00 | 1,818.00 | 1,798.00 | 1,818.00 | 1,818.00 | 0.50% | 4,900 |
| Apr 2, 2026 | 1,842.00 | 1,842.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.90% | 3,700 |
| Apr 1, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,844.00 | 1,844.00 | 2.44% | 8,400 |
| Mar 31, 2026 | 1,845.00 | 1,845.00 | 1,797.00 | 1,800.00 | 1,800.00 | -2.44% | 7,400 |
| Mar 30, 2026 | 1,900.00 | 1,900.00 | 1,817.00 | 1,845.00 | 1,845.00 | -3.20% | 11,300 |
| Mar 27, 2026 | 1,947.00 | 1,956.00 | 1,922.00 | 1,936.00 | 1,906.00 | -0.56% | 5,900 |
| Mar 26, 2026 | 1,941.00 | 1,968.00 | 1,941.00 | 1,947.00 | 1,916.83 | -0.66% | 4,600 |
| Mar 25, 2026 | 1,940.00 | 1,990.00 | 1,904.00 | 1,960.00 | 1,929.63 | 2.94% | 9,000 |
| Mar 24, 2026 | 1,916.00 | 1,917.00 | 1,891.00 | 1,904.00 | 1,874.50 | 0.69% | 4,400 |
| Mar 23, 2026 | 1,955.00 | 1,956.00 | 1,882.00 | 1,891.00 | 1,861.70 | -4.20% | 16,900 |
| Mar 19, 2026 | 1,997.00 | 2,004.00 | 1,971.00 | 1,974.00 | 1,943.41 | -1.15% | 8,500 |
| Mar 18, 2026 | 1,975.00 | 2,064.00 | 1,975.00 | 1,997.00 | 1,966.05 | 1.11% | 8,500 |
| Mar 17, 2026 | 1,970.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,944.40 | 0.41% | 2,200 |
| Mar 16, 2026 | 1,964.00 | 1,990.00 | 1,964.00 | 1,967.00 | 1,936.52 | -0.71% | 6,000 |
| Mar 13, 2026 | 1,963.00 | 2,007.00 | 1,960.00 | 1,981.00 | 1,950.30 | -1.59% | 8,000 |