Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 2,560.00
-33.00 (-1.27%)
Sep 9, 2026, 3:30 PM JST
Fujicopian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2,593.00 | 2,593.00 | 2,560.00 | 2,560.00 | 2,560.00 | -1.27% | 3,100 |
| Sep 8, 2026 | 2,591.00 | 2,601.00 | 2,583.00 | 2,593.00 | 2,593.00 | -0.84% | 2,400 |
| Sep 7, 2026 | 2,606.00 | 2,637.00 | 2,603.00 | 2,615.00 | 2,615.00 | 0.77% | 5,800 |
| Sep 4, 2026 | 2,591.00 | 2,595.00 | 2,551.00 | 2,595.00 | 2,595.00 | -0.38% | 2,900 |
| Sep 3, 2026 | 2,641.00 | 2,641.00 | 2,601.00 | 2,605.00 | 2,605.00 | 0.15% | 1,600 |
| Sep 2, 2026 | 2,651.00 | 2,679.00 | 2,601.00 | 2,601.00 | 2,601.00 | -1.81% | 9,500 |
| Sep 1, 2026 | 2,621.00 | 2,650.00 | 2,614.00 | 2,649.00 | 2,649.00 | 0.65% | 4,300 |
| Aug 31, 2026 | 2,564.00 | 2,639.00 | 2,564.00 | 2,632.00 | 2,632.00 | 2.73% | 12,900 |
| Aug 28, 2026 | 2,535.00 | 2,562.00 | 2,525.00 | 2,562.00 | 2,562.00 | 1.07% | 6,300 |
| Aug 27, 2026 | 2,535.00 | 2,564.00 | 2,530.00 | 2,535.00 | 2,535.00 | 0.12% | 6,700 |
| Aug 26, 2026 | 2,564.00 | 2,579.00 | 2,530.00 | 2,532.00 | 2,532.00 | 0.52% | 7,200 |
| Aug 25, 2026 | 2,525.00 | 2,567.00 | 2,518.00 | 2,519.00 | 2,519.00 | -0.04% | 8,100 |
| Aug 24, 2026 | 2,457.00 | 2,520.00 | 2,457.00 | 2,520.00 | 2,520.00 | 2.61% | 7,900 |
| Aug 21, 2026 | 2,452.00 | 2,484.00 | 2,447.00 | 2,456.00 | 2,456.00 | 0.16% | 6,800 |
| Aug 20, 2026 | 2,453.00 | 2,474.00 | 2,431.00 | 2,452.00 | 2,452.00 | -0.12% | 11,400 |
| Aug 19, 2026 | 2,464.00 | 2,474.00 | 2,454.00 | 2,455.00 | 2,455.00 | -0.32% | 7,800 |
| Aug 18, 2026 | 2,538.00 | 2,538.00 | 2,440.00 | 2,463.00 | 2,463.00 | -2.38% | 23,900 |
| Aug 17, 2026 | 2,498.00 | 2,553.00 | 2,460.00 | 2,523.00 | 2,523.00 | 1.53% | 31,300 |
| Aug 14, 2026 | 2,548.00 | 2,548.00 | 2,474.00 | 2,485.00 | 2,485.00 | -2.55% | 27,500 |
| Aug 13, 2026 | 2,790.00 | 2,850.00 | 2,461.00 | 2,550.00 | 2,550.00 | 6.69% | 190,300 |
| Aug 12, 2026 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 20.10% | 3,000 |
| Aug 10, 2026 | 1,985.00 | 2,030.00 | 1,985.00 | 1,990.00 | 1,990.00 | 1.63% | 2,500 |
| Aug 7, 2026 | 1,976.00 | 1,980.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.91% | 1,400 |
| Aug 6, 2026 | 1,927.00 | 1,986.00 | 1,927.00 | 1,976.00 | 1,976.00 | 1.02% | 1,900 |
| Aug 5, 2026 | 1,987.00 | 1,987.00 | 1,929.00 | 1,956.00 | 1,956.00 | -2.69% | 2,500 |
| Aug 4, 2026 | 2,012.00 | 2,038.00 | 1,982.00 | 2,010.00 | 2,010.00 | -1.42% | 2,600 |
| Aug 3, 2026 | 2,200.00 | 2,210.00 | 2,008.00 | 2,039.00 | 2,039.00 | -3.36% | 7,300 |
| Jul 31, 2026 | 2,090.00 | 2,143.00 | 2,090.00 | 2,110.00 | 2,110.00 | 2.78% | 6,900 |
| Jul 30, 2026 | 2,076.00 | 2,090.00 | 2,032.00 | 2,053.00 | 2,053.00 | 1.13% | 5,100 |
| Jul 29, 2026 | 1,978.00 | 2,050.00 | 1,978.00 | 2,030.00 | 2,030.00 | 2.63% | 2,500 |
| Jul 28, 2026 | 1,985.00 | 1,987.00 | 1,966.00 | 1,978.00 | 1,978.00 | -0.35% | 5,200 |
| Jul 27, 2026 | 1,950.00 | 2,000.00 | 1,929.00 | 1,985.00 | 1,985.00 | 1.79% | 6,800 |
| Jul 24, 2026 | 1,928.00 | 1,959.00 | 1,928.00 | 1,950.00 | 1,950.00 | 1.25% | 1,600 |
| Jul 23, 2026 | 1,935.00 | 1,980.00 | 1,913.00 | 1,926.00 | 1,926.00 | -0.67% | 5,200 |
| Jul 22, 2026 | 1,899.00 | 1,939.00 | 1,898.00 | 1,939.00 | 1,939.00 | 2.70% | 4,400 |
| Jul 21, 2026 | 1,860.00 | 1,888.00 | 1,860.00 | 1,888.00 | 1,888.00 | 1.89% | 4,000 |
| Jul 17, 2026 | 1,869.00 | 1,878.00 | 1,851.00 | 1,853.00 | 1,853.00 | -0.32% | 2,400 |
| Jul 16, 2026 | 1,847.00 | 1,859.00 | 1,847.00 | 1,859.00 | 1,859.00 | 0.65% | 600 |
| Jul 15, 2026 | 1,836.00 | 1,859.00 | 1,836.00 | 1,847.00 | 1,847.00 | 0.11% | 1,800 |
| Jul 14, 2026 | 1,846.00 | 1,869.00 | 1,843.00 | 1,845.00 | 1,845.00 | 0.11% | 1,900 |
| Jul 13, 2026 | 1,869.00 | 1,874.00 | 1,841.00 | 1,843.00 | 1,843.00 | 0.77% | 2,800 |
| Jul 10, 2026 | 1,840.00 | 1,897.00 | 1,828.00 | 1,829.00 | 1,829.00 | 0.66% | 2,300 |
| Jul 9, 2026 | 1,827.00 | 1,827.00 | 1,811.00 | 1,817.00 | 1,817.00 | - | 1,200 |
| Jul 8, 2026 | 1,889.00 | 1,889.00 | 1,792.00 | 1,817.00 | 1,817.00 | -3.30% | 8,700 |
| Jul 7, 2026 | 1,839.00 | 1,879.00 | 1,809.00 | 1,879.00 | 1,879.00 | 3.81% | 5,600 |
| Jul 6, 2026 | 1,785.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | 1.40% | 5,400 |
| Jul 3, 2026 | 1,710.00 | 1,799.00 | 1,690.00 | 1,785.00 | 1,785.00 | 5.37% | 7,400 |
| Jul 2, 2026 | 1,700.00 | 1,710.00 | 1,685.00 | 1,694.00 | 1,694.00 | 0.71% | 2,100 |
| Jul 1, 2026 | 1,706.00 | 1,718.00 | 1,676.00 | 1,682.00 | 1,682.00 | -1.06% | 2,000 |
| Jun 30, 2026 | 1,693.00 | 1,700.00 | 1,673.00 | 1,700.00 | 1,700.00 | 1.55% | 2,100 |