Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 1,482.00
-8.00 (-0.54%)
Aug 1, 2025, 2:01 PM JST
Fujicopian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,490.00 | 1,490.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.54% | 300 |
| Jul 31, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 2,200 |
| Jul 30, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 500 |
| Jul 29, 2025 | 1,488.00 | 1,490.00 | 1,488.00 | 1,490.00 | 1,490.00 | 0.81% | 200 |
| Jul 28, 2025 | 1,485.00 | 1,485.00 | 1,478.00 | 1,478.00 | 1,478.00 | - | 700 |
| Jul 25, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.54% | 400 |
| Jul 24, 2025 | 1,485.00 | 1,500.00 | 1,485.00 | 1,486.00 | 1,486.00 | 0.20% | 1,500 |
| Jul 23, 2025 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | - |
| Jul 22, 2025 | 1,478.00 | 1,484.00 | 1,478.00 | 1,483.00 | 1,483.00 | 1.23% | 800 |
| Jul 18, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | - |
| Jul 17, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.01% | 200 |
| Jul 16, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.02% | 300 |
| Jul 15, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.61% | 100 |
| Jul 14, 2025 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - | - |
| Jul 11, 2025 | 1,480.00 | 1,480.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.27% | 200 |
| Jul 10, 2025 | 1,468.00 | 1,470.00 | 1,465.00 | 1,470.00 | 1,470.00 | 0.14% | 900 |
| Jul 9, 2025 | 1,469.00 | 1,477.00 | 1,467.00 | 1,468.00 | 1,468.00 | - | 1,600 |
| Jul 8, 2025 | 1,469.00 | 1,469.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.07% | 400 |
| Jul 7, 2025 | 1,460.00 | 1,469.00 | 1,460.00 | 1,469.00 | 1,469.00 | 0.75% | 500 |
| Jul 4, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | - |
| Jul 3, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.48% | 300 |
| Jul 2, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.28% | 400 |
| Jul 1, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.21% | 200 |
| Jun 30, 2025 | 1,460.00 | 1,468.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1.40% | 700 |
| Jun 27, 2025 | 1,419.00 | 1,430.00 | 1,419.00 | 1,430.00 | 1,430.00 | -1.31% | 300 |
| Jun 26, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - | - |
| Jun 25, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - | 200 |
| Jun 24, 2025 | 1,448.00 | 1,449.00 | 1,448.00 | 1,449.00 | 1,449.00 | 1.12% | 400 |
| Jun 23, 2025 | 1,432.00 | 1,433.00 | 1,432.00 | 1,433.00 | 1,433.00 | -1.51% | 300 |
| Jun 20, 2025 | 1,468.00 | 1,468.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1.04% | 400 |
| Jun 19, 2025 | 1,423.00 | 1,440.00 | 1,423.00 | 1,440.00 | 1,440.00 | 0.28% | 300 |
| Jun 18, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1.70% | 800 |
| Jun 17, 2025 | 1,411.00 | 1,427.00 | 1,411.00 | 1,412.00 | 1,412.00 | 0.07% | 1,100 |
| Jun 16, 2025 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.26% | 200 |
| Jun 13, 2025 | 1,422.00 | 1,429.00 | 1,422.00 | 1,429.00 | 1,429.00 | 1.20% | 300 |
| Jun 12, 2025 | 1,439.00 | 1,439.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.07% | 400 |
| Jun 11, 2025 | 1,409.00 | 1,433.00 | 1,409.00 | 1,413.00 | 1,413.00 | -1.19% | 1,000 |
| Jun 10, 2025 | 1,426.00 | 1,430.00 | 1,426.00 | 1,430.00 | 1,430.00 | 1.27% | 400 |
| Jun 9, 2025 | 1,435.00 | 1,435.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.12% | 400 |
| Jun 6, 2025 | 1,411.00 | 1,428.00 | 1,411.00 | 1,428.00 | 1,428.00 | 0.56% | 500 |
| Jun 5, 2025 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.57% | 500 |
| Jun 4, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - | 300 |
| Jun 3, 2025 | 1,413.00 | 1,415.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.07% | 5,300 |
| Jun 2, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.36% | 200 |
| May 30, 2025 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | - | - |
| May 29, 2025 | 1,415.00 | 1,415.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.05% | 200 |
| May 28, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | 100 |
| May 27, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | - |
| May 26, 2025 | 1,435.00 | 1,435.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.85% | 500 |
| May 23, 2025 | 1,410.00 | 1,411.00 | 1,410.00 | 1,411.00 | 1,411.00 | 1.88% | 300 |