Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 1,749.00
+8.00 (0.46%)
Nov 5, 2026, 3:30 PM JST
Fuji Oozx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,751.00 | 1,756.00 | 1,735.00 | 1,749.00 | 1,749.00 | 0.46% | 4,200 |
| Nov 4, 2026 | 1,786.00 | 1,786.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.51% | 3,200 |
| Nov 2, 2026 | 1,750.00 | 1,820.00 | 1,733.00 | 1,750.00 | 1,750.00 | - | 3,000 |
| Oct 30, 2026 | 1,759.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.52% | 4,100 |
| Oct 29, 2026 | 1,800.00 | 1,804.00 | 1,774.00 | 1,777.00 | 1,777.00 | -1.99% | 6,600 |
| Oct 28, 2026 | 1,765.00 | 1,818.00 | 1,756.00 | 1,813.00 | 1,813.00 | -3.05% | 31,200 |
| Oct 27, 2026 | 1,807.00 | 1,870.00 | 1,781.00 | 1,870.00 | 1,870.00 | 4.47% | 25,100 |
| Oct 26, 2026 | 1,756.00 | 1,790.00 | 1,756.00 | 1,790.00 | 1,790.00 | 2.29% | 7,500 |
| Oct 23, 2026 | 1,746.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.86% | 7,300 |
| Oct 22, 2026 | 1,745.00 | 1,750.00 | 1,732.00 | 1,735.00 | 1,735.00 | -0.57% | 2,000 |
| Oct 21, 2026 | 1,727.00 | 1,748.00 | 1,716.00 | 1,745.00 | 1,745.00 | -0.46% | 3,800 |
| Oct 20, 2026 | 1,751.00 | 1,753.00 | 1,727.00 | 1,753.00 | 1,753.00 | -0.23% | 2,800 |
| Oct 19, 2026 | 1,753.00 | 1,775.00 | 1,750.00 | 1,757.00 | 1,757.00 | -0.34% | 1,900 |
| Oct 16, 2026 | 1,764.00 | 1,764.00 | 1,743.00 | 1,763.00 | 1,763.00 | 1.79% | 2,900 |
| Oct 15, 2026 | 1,764.00 | 1,774.00 | 1,730.00 | 1,732.00 | 1,732.00 | -2.26% | 3,800 |
| Oct 14, 2026 | 1,743.00 | 1,772.00 | 1,740.00 | 1,772.00 | 1,772.00 | 1.66% | 1,300 |
| Oct 13, 2026 | 1,726.00 | 1,743.00 | 1,723.00 | 1,743.00 | 1,743.00 | 0.11% | 2,600 |
| Oct 9, 2026 | 1,719.00 | 1,778.00 | 1,719.00 | 1,741.00 | 1,741.00 | -0.97% | 2,800 |
| Oct 8, 2026 | 1,759.00 | 1,759.00 | 1,719.00 | 1,758.00 | 1,758.00 | -0.06% | 3,900 |
| Oct 7, 2026 | 1,733.00 | 1,759.00 | 1,723.00 | 1,759.00 | 1,759.00 | 1.15% | 2,000 |
| Oct 6, 2026 | 1,733.00 | 1,749.00 | 1,730.00 | 1,739.00 | 1,739.00 | -0.23% | 1,700 |
| Oct 5, 2026 | 1,730.00 | 1,743.00 | 1,715.00 | 1,743.00 | 1,743.00 | 0.87% | 3,000 |
| Oct 2, 2026 | 1,749.00 | 1,750.00 | 1,707.00 | 1,728.00 | 1,728.00 | -1.26% | 3,700 |
| Oct 1, 2026 | 1,765.00 | 1,792.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 3,700 |
| Sep 30, 2026 | 1,784.00 | 1,786.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.40% | 5,100 |
| Sep 29, 2026 | 1,799.00 | 1,799.00 | 1,781.00 | 1,790.00 | 1,790.00 | 0.85% | 3,900 |
| Sep 28, 2026 | 1,833.00 | 1,833.00 | 1,803.00 | 1,805.00 | 1,775.00 | -2.38% | 5,400 |
| Sep 25, 2026 | 1,821.00 | 1,849.00 | 1,821.00 | 1,849.00 | 1,818.27 | 2.32% | 5,800 |
| Sep 24, 2026 | 1,777.00 | 1,816.00 | 1,777.00 | 1,807.00 | 1,776.97 | 0.39% | 2,300 |
| Sep 18, 2026 | 1,792.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,770.08 | 0.45% | 3,000 |
| Sep 17, 2026 | 1,785.00 | 1,809.00 | 1,785.00 | 1,792.00 | 1,762.22 | 0.28% | 900 |
| Sep 16, 2026 | 1,820.00 | 1,820.00 | 1,781.00 | 1,787.00 | 1,757.30 | - | 3,900 |
| Sep 15, 2026 | 1,783.00 | 1,796.00 | 1,783.00 | 1,787.00 | 1,757.30 | 0.34% | 1,900 |
| Sep 14, 2026 | 1,760.00 | 1,798.00 | 1,759.00 | 1,781.00 | 1,751.40 | 0.91% | 1,700 |
| Sep 11, 2026 | 1,749.00 | 1,790.00 | 1,722.00 | 1,765.00 | 1,735.66 | 0.28% | 6,900 |
| Sep 10, 2026 | 1,788.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,730.75 | -1.51% | 5,600 |
| Sep 9, 2026 | 1,800.00 | 1,811.00 | 1,785.00 | 1,787.00 | 1,757.30 | -0.94% | 6,800 |
| Sep 8, 2026 | 1,851.00 | 1,858.00 | 1,800.00 | 1,804.00 | 1,774.02 | -2.54% | 12,300 |
| Sep 7, 2026 | 1,850.00 | 1,862.00 | 1,850.00 | 1,851.00 | 1,820.24 | 0.11% | 1,300 |
| Sep 4, 2026 | 1,862.00 | 1,862.00 | 1,848.00 | 1,849.00 | 1,818.27 | -0.05% | 3,900 |
| Sep 3, 2026 | 1,867.00 | 1,867.00 | 1,850.00 | 1,850.00 | 1,819.25 | -0.91% | 5,500 |
| Sep 2, 2026 | 1,887.00 | 1,896.00 | 1,867.00 | 1,867.00 | 1,835.97 | -1.06% | 2,500 |
| Sep 1, 2026 | 1,897.00 | 1,897.00 | 1,866.00 | 1,887.00 | 1,855.64 | 1.62% | 1,200 |
| Aug 31, 2026 | 1,874.00 | 1,882.00 | 1,850.00 | 1,857.00 | 1,826.14 | -0.91% | 4,500 |
| Aug 28, 2026 | 1,892.00 | 1,895.00 | 1,866.00 | 1,874.00 | 1,842.85 | -0.95% | 4,100 |
| Aug 27, 2026 | 1,916.00 | 1,916.00 | 1,892.00 | 1,892.00 | 1,860.55 | -0.42% | 2,900 |
| Aug 26, 2026 | 1,897.00 | 1,900.00 | 1,897.00 | 1,900.00 | 1,868.42 | 0.16% | 800 |
| Aug 25, 2026 | 1,900.00 | 1,906.00 | 1,896.00 | 1,897.00 | 1,865.47 | -0.16% | 2,800 |
| Aug 24, 2026 | 1,875.00 | 1,915.00 | 1,860.00 | 1,900.00 | 1,868.42 | 2.48% | 9,700 |
| Aug 21, 2026 | 1,853.00 | 1,864.00 | 1,852.00 | 1,854.00 | 1,823.19 | -0.11% | 2,400 |