Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 1,731.00
-19.00 (-1.09%)
May 8, 2026, 10:20 AM JST
Fuji Oozx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.70% | 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 |
| Mar 12, 2026 | 2,007.00 | 2,030.00 | 2,007.00 | 2,013.00 | 1,981.81 | -0.15% | 3,700 |
| Mar 11, 2026 | 2,052.00 | 2,091.00 | 2,010.00 | 2,016.00 | 1,984.76 | -1.71% | 7,900 |
| Mar 10, 2026 | 2,020.00 | 2,051.00 | 2,010.00 | 2,051.00 | 2,019.22 | 3.59% | 7,400 |
| Mar 9, 2026 | 2,000.00 | 2,001.00 | 1,956.00 | 1,980.00 | 1,949.32 | -2.99% | 9,800 |
| Mar 6, 2026 | 2,072.00 | 2,084.00 | 2,041.00 | 2,041.00 | 2,009.37 | -1.50% | 4,000 |
| Mar 5, 2026 | 2,051.00 | 2,138.00 | 2,051.00 | 2,072.00 | 2,039.89 | 2.27% | 7,200 |
| Mar 4, 2026 | 2,067.00 | 2,150.00 | 2,000.00 | 2,026.00 | 1,994.61 | -4.30% | 16,800 |
| Mar 3, 2026 | 2,208.00 | 2,208.00 | 2,117.00 | 2,117.00 | 2,084.20 | -3.64% | 11,000 |
| Mar 2, 2026 | 2,168.00 | 2,198.00 | 2,134.00 | 2,197.00 | 2,162.96 | 1.24% | 10,000 |
| Feb 27, 2026 | 2,155.00 | 2,187.00 | 2,155.00 | 2,170.00 | 2,136.37 | 0.28% | 5,500 |
| Feb 26, 2026 | 2,200.00 | 2,201.00 | 2,160.00 | 2,164.00 | 2,130.47 | -0.96% | 6,600 |
| Feb 25, 2026 | 2,161.00 | 2,220.00 | 2,150.00 | 2,185.00 | 2,151.14 | 2.29% | 10,300 |
| Feb 24, 2026 | 2,152.00 | 2,152.00 | 2,114.00 | 2,136.00 | 2,102.90 | -0.79% | 9,400 |
| Feb 20, 2026 | 2,155.00 | 2,157.00 | 2,130.00 | 2,153.00 | 2,119.64 | -0.09% | 5,300 |
| Feb 19, 2026 | 2,156.00 | 2,180.00 | 2,150.00 | 2,155.00 | 2,121.61 | 0.51% | 3,200 |