Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 1,892.00
-8.00 (-0.42%)
Aug 27, 2026, 3:30 PM JST
Fuji Oozx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,916.00 | 1,916.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 2,900 |
| Aug 26, 2026 | 1,897.00 | 1,900.00 | 1,897.00 | 1,900.00 | 1,900.00 | 0.16% | 800 |
| Aug 25, 2026 | 1,900.00 | 1,906.00 | 1,896.00 | 1,897.00 | 1,897.00 | -0.16% | 2,800 |
| Aug 24, 2026 | 1,875.00 | 1,915.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.48% | 9,700 |
| Aug 21, 2026 | 1,853.00 | 1,864.00 | 1,852.00 | 1,854.00 | 1,854.00 | -0.11% | 2,400 |
| Aug 20, 2026 | 1,850.00 | 1,859.00 | 1,850.00 | 1,856.00 | 1,856.00 | 1.64% | 1,700 |
| Aug 19, 2026 | 1,868.00 | 1,868.00 | 1,826.00 | 1,826.00 | 1,826.00 | -2.41% | 4,900 |
| Aug 18, 2026 | 1,850.00 | 1,873.00 | 1,835.00 | 1,871.00 | 1,871.00 | 1.14% | 7,800 |
| Aug 17, 2026 | 1,848.00 | 1,867.00 | 1,837.00 | 1,850.00 | 1,850.00 | 0.27% | 14,200 |
| Aug 14, 2026 | 1,845.00 | 1,849.00 | 1,831.00 | 1,845.00 | 1,845.00 | - | 5,000 |
| Aug 13, 2026 | 1,839.00 | 1,849.00 | 1,839.00 | 1,845.00 | 1,845.00 | 0.33% | 1,200 |
| Aug 12, 2026 | 1,850.00 | 1,850.00 | 1,838.00 | 1,839.00 | 1,839.00 | -0.54% | 1,200 |
| Aug 10, 2026 | 1,828.00 | 1,850.00 | 1,828.00 | 1,849.00 | 1,849.00 | 0.93% | 4,800 |
| Aug 7, 2026 | 1,856.00 | 1,857.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.24% | 6,900 |
| Aug 6, 2026 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.22% | 5,300 |
| Aug 5, 2026 | 1,851.00 | 1,863.00 | 1,851.00 | 1,859.00 | 1,859.00 | 1.53% | 2,700 |
| Aug 4, 2026 | 1,845.00 | 1,846.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.76% | 1,100 |
| Aug 3, 2026 | 1,851.00 | 1,860.00 | 1,807.00 | 1,845.00 | 1,845.00 | -0.32% | 6,000 |
| Jul 31, 2026 | 1,861.00 | 1,861.00 | 1,843.00 | 1,851.00 | 1,851.00 | -0.11% | 3,500 |
| Jul 30, 2026 | 1,894.00 | 1,905.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.16% | 5,900 |
| Jul 29, 2026 | 1,910.00 | 1,910.00 | 1,845.00 | 1,894.00 | 1,894.00 | 0.74% | 9,200 |
| Jul 28, 2026 | 1,910.00 | 2,009.00 | 1,876.00 | 1,880.00 | 1,880.00 | 0.53% | 37,900 |
| Jul 27, 2026 | 1,870.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.75% | 8,300 |
| Jul 24, 2026 | 1,893.00 | 1,893.00 | 1,837.00 | 1,856.00 | 1,856.00 | -1.22% | 6,000 |
| Jul 23, 2026 | 1,897.00 | 1,897.00 | 1,860.00 | 1,879.00 | 1,879.00 | - | 4,100 |
| Jul 22, 2026 | 1,854.00 | 1,879.00 | 1,826.00 | 1,879.00 | 1,879.00 | 1.57% | 5,700 |
| Jul 21, 2026 | 1,830.00 | 1,855.00 | 1,820.00 | 1,850.00 | 1,850.00 | 2.78% | 10,400 |
| Jul 17, 2026 | 1,840.00 | 1,865.00 | 1,780.00 | 1,800.00 | 1,800.00 | -2.33% | 8,100 |
| Jul 16, 2026 | 1,836.00 | 1,874.00 | 1,836.00 | 1,843.00 | 1,843.00 | 1.04% | 7,500 |
| Jul 15, 2026 | 1,830.00 | 1,839.00 | 1,821.00 | 1,824.00 | 1,824.00 | -0.33% | 4,500 |
| Jul 14, 2026 | 1,759.00 | 1,830.00 | 1,751.00 | 1,830.00 | 1,830.00 | 4.39% | 7,100 |
| Jul 13, 2026 | 1,739.00 | 1,758.00 | 1,721.00 | 1,753.00 | 1,753.00 | 2.10% | 7,000 |
| Jul 10, 2026 | 1,743.00 | 1,757.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.32% | 1,200 |
| Jul 9, 2026 | 1,758.00 | 1,769.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 2,700 |
| Jul 8, 2026 | 1,798.00 | 1,798.00 | 1,740.00 | 1,741.00 | 1,741.00 | -2.08% | 13,200 |
| Jul 7, 2026 | 1,796.00 | 1,796.00 | 1,732.00 | 1,778.00 | 1,778.00 | 2.42% | 10,100 |
| Jul 6, 2026 | 1,716.00 | 1,745.00 | 1,711.00 | 1,736.00 | 1,736.00 | 3.27% | 10,600 |
| Jul 3, 2026 | 1,690.00 | 1,698.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.00% | 4,300 |
| Jul 2, 2026 | 1,663.00 | 1,700.00 | 1,642.00 | 1,698.00 | 1,698.00 | 3.47% | 7,300 |
| Jul 1, 2026 | 1,659.00 | 1,659.00 | 1,614.00 | 1,641.00 | 1,641.00 | 0.61% | 4,000 |
| Jun 30, 2026 | 1,635.00 | 1,665.00 | 1,599.00 | 1,631.00 | 1,631.00 | 0.37% | 11,500 |
| Jun 29, 2026 | 1,649.00 | 1,649.00 | 1,602.00 | 1,625.00 | 1,625.00 | 0.68% | 11,300 |
| Jun 26, 2026 | 1,647.00 | 1,655.00 | 1,581.00 | 1,614.00 | 1,614.00 | -0.37% | 14,900 |
| Jun 25, 2026 | 1,656.00 | 1,656.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 9,500 |
| Jun 24, 2026 | 1,657.00 | 1,657.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.63% | 7,000 |
| Jun 23, 2026 | 1,665.00 | 1,665.00 | 1,623.00 | 1,652.00 | 1,652.00 | -0.78% | 12,400 |
| Jun 22, 2026 | 1,686.00 | 1,700.00 | 1,663.00 | 1,665.00 | 1,665.00 | -1.77% | 5,400 |
| Jun 19, 2026 | 1,675.00 | 1,697.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.74% | 4,500 |
| Jun 18, 2026 | 1,729.00 | 1,729.00 | 1,666.00 | 1,666.00 | 1,666.00 | -3.42% | 6,200 |
| Jun 17, 2026 | 1,692.00 | 1,725.00 | 1,651.00 | 1,725.00 | 1,725.00 | 4.23% | 5,600 |