Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 1,449.00
-11.00 (-0.75%)
Mar 6, 2026, 3:30 PM JST
Fujicopian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,490.00 | 1,490.00 | 1,438.00 | 1,449.00 | 1,449.00 | -0.75% | 5,000 |
| Mar 5, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.60% | 100 |
| Mar 4, 2026 | 1,440.00 | 1,452.00 | 1,436.00 | 1,437.00 | 1,437.00 | -0.21% | 700 |
| Mar 3, 2026 | 1,471.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.77% | 4,300 |
| Mar 2, 2026 | 1,500.00 | 1,506.00 | 1,458.00 | 1,481.00 | 1,481.00 | -0.54% | 3,900 |
| Feb 27, 2026 | 1,470.00 | 1,491.00 | 1,467.00 | 1,489.00 | 1,489.00 | 1.29% | 3,800 |
| Feb 26, 2026 | 1,458.00 | 1,470.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.82% | 1,800 |
| Feb 25, 2026 | 1,436.00 | 1,458.00 | 1,436.00 | 1,458.00 | 1,458.00 | 1.53% | 700 |
| Feb 24, 2026 | 1,430.00 | 1,436.00 | 1,420.00 | 1,436.00 | 1,436.00 | 0.35% | 1,900 |
| Feb 20, 2026 | 1,435.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.69% | 800 |
| Feb 19, 2026 | 1,442.00 | 1,442.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.03% | 400 |
| Feb 18, 2026 | 1,450.00 | 1,456.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.48% | 600 |
| Feb 17, 2026 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.14% | 600 |
| Feb 16, 2026 | 1,570.00 | 1,570.00 | 1,435.00 | 1,447.00 | 1,447.00 | -1.56% | 10,700 |
| Feb 13, 2026 | 1,470.00 | 1,491.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.14% | 3,100 |
| Feb 12, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.27% | 100 |
| Feb 10, 2026 | 1,463.00 | 1,475.00 | 1,453.00 | 1,464.00 | 1,464.00 | 0.07% | 600 |
| Feb 9, 2026 | 1,456.00 | 1,463.00 | 1,456.00 | 1,463.00 | 1,463.00 | 0.48% | 500 |
| Feb 6, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.76% | 400 |
| Feb 5, 2026 | 1,453.00 | 1,456.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.34% | 1,700 |
| Feb 4, 2026 | 1,441.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | -0.07% | 700 |
| Feb 3, 2026 | 1,447.00 | 1,451.00 | 1,441.00 | 1,451.00 | 1,451.00 | -0.34% | 1,800 |
| Feb 2, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.83% | 100 |
| Jan 30, 2026 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.14% | 300 |
| Jan 29, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - | 500 |
| Jan 28, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.69% | 100 |
| Jan 27, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.41% | 500 |
| Jan 26, 2026 | 1,455.00 | 1,462.00 | 1,455.00 | 1,462.00 | 1,462.00 | 0.48% | 800 |
| Jan 23, 2026 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.41% | 200 |
| Jan 22, 2026 | 1,445.00 | 1,449.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.28% | 500 |
| Jan 21, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 400 |
| Jan 20, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.90% | 500 |
| Jan 19, 2026 | 1,446.00 | 1,451.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.28% | 1,700 |
| Jan 16, 2026 | 1,446.00 | 1,446.00 | 1,437.00 | 1,445.00 | 1,445.00 | - | 2,700 |
| Jan 15, 2026 | 1,455.00 | 1,481.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 2,900 |
| Jan 14, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.41% | 200 |
| Jan 13, 2026 | 1,459.00 | 1,466.00 | 1,459.00 | 1,466.00 | 1,466.00 | 1.17% | 700 |
| Jan 9, 2026 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 600 |
| Jan 8, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 400 |
| Jan 7, 2026 | 1,460.00 | 1,460.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.27% | 500 |
| Jan 6, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 500 |
| Jan 5, 2026 | 1,475.00 | 1,475.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.15% | 600 |
| Dec 30, 2025 | 1,474.00 | 1,474.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1.10% | 1,300 |
| Dec 29, 2025 | 1,430.00 | 1,457.00 | 1,428.00 | 1,457.00 | 1,457.00 | -2.08% | 2,800 |
| Dec 26, 2025 | 1,482.00 | 1,520.00 | 1,481.00 | 1,488.00 | 1,448.00 | 0.40% | 2,200 |
| Dec 25, 2025 | 1,491.00 | 1,491.00 | 1,481.00 | 1,482.00 | 1,442.16 | 0.14% | 500 |
| Dec 24, 2025 | 1,494.00 | 1,494.00 | 1,480.00 | 1,480.00 | 1,440.22 | 0.27% | 400 |
| Dec 23, 2025 | 1,474.00 | 1,490.00 | 1,474.00 | 1,476.00 | 1,436.32 | 0.14% | 700 |
| Dec 22, 2025 | 1,471.00 | 1,474.00 | 1,471.00 | 1,474.00 | 1,434.38 | 0.27% | 600 |
| Dec 19, 2025 | 1,477.00 | 1,479.00 | 1,470.00 | 1,470.00 | 1,430.48 | -0.41% | 1,100 |