Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 1,800.00
+8.00 (0.45%)
Sep 18, 2026, 3:30 PM JST
Fuji Oozx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,792.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,800.00 | 0.45% | 3,000 |
| Sep 17, 2026 | 1,785.00 | 1,809.00 | 1,785.00 | 1,792.00 | 1,792.00 | 0.28% | 900 |
| Sep 16, 2026 | 1,820.00 | 1,820.00 | 1,781.00 | 1,787.00 | 1,787.00 | - | 3,900 |
| Sep 15, 2026 | 1,783.00 | 1,796.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.34% | 1,900 |
| Sep 14, 2026 | 1,760.00 | 1,798.00 | 1,759.00 | 1,781.00 | 1,781.00 | 0.91% | 1,700 |
| Sep 11, 2026 | 1,749.00 | 1,790.00 | 1,722.00 | 1,765.00 | 1,765.00 | 0.28% | 6,900 |
| Sep 10, 2026 | 1,788.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.51% | 5,600 |
| Sep 9, 2026 | 1,800.00 | 1,811.00 | 1,785.00 | 1,787.00 | 1,787.00 | -0.94% | 6,800 |
| Sep 8, 2026 | 1,851.00 | 1,858.00 | 1,800.00 | 1,804.00 | 1,804.00 | -2.54% | 12,300 |
| Sep 7, 2026 | 1,850.00 | 1,862.00 | 1,850.00 | 1,851.00 | 1,851.00 | 0.11% | 1,300 |
| Sep 4, 2026 | 1,862.00 | 1,862.00 | 1,848.00 | 1,849.00 | 1,849.00 | -0.05% | 3,900 |
| Sep 3, 2026 | 1,867.00 | 1,867.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.91% | 5,500 |
| Sep 2, 2026 | 1,887.00 | 1,896.00 | 1,867.00 | 1,867.00 | 1,867.00 | -1.06% | 2,500 |
| Sep 1, 2026 | 1,897.00 | 1,897.00 | 1,866.00 | 1,887.00 | 1,887.00 | 1.62% | 1,200 |
| Aug 31, 2026 | 1,874.00 | 1,882.00 | 1,850.00 | 1,857.00 | 1,857.00 | -0.91% | 4,500 |
| Aug 28, 2026 | 1,892.00 | 1,895.00 | 1,866.00 | 1,874.00 | 1,874.00 | -0.95% | 4,100 |
| 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 |