Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 1,642.00
-6.00 (-0.36%)
May 29, 2026, 3:30 PM JST
Fujicopian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,640.00 | 1,642.00 | 1,631.00 | 1,642.00 | 1,642.00 | -0.36% | 3,200 |
| May 28, 2026 | 1,600.00 | 1,648.00 | 1,598.00 | 1,648.00 | 1,648.00 | 2.68% | 5,400 |
| May 27, 2026 | 1,647.00 | 1,650.00 | 1,603.00 | 1,605.00 | 1,605.00 | -2.31% | 3,700 |
| May 26, 2026 | 1,623.00 | 1,674.00 | 1,623.00 | 1,643.00 | 1,643.00 | -0.18% | 3,100 |
| May 25, 2026 | 1,630.00 | 1,678.00 | 1,618.00 | 1,646.00 | 1,646.00 | 1.04% | 5,700 |
| May 22, 2026 | 1,610.00 | 1,670.00 | 1,601.00 | 1,629.00 | 1,629.00 | 1.75% | 4,800 |
| May 21, 2026 | 1,676.00 | 1,676.00 | 1,600.00 | 1,601.00 | 1,601.00 | 0.31% | 7,700 |
| May 20, 2026 | 1,610.00 | 1,610.00 | 1,588.00 | 1,596.00 | 1,596.00 | -1.30% | 5,700 |
| May 19, 2026 | 1,586.00 | 1,648.00 | 1,560.00 | 1,617.00 | 1,617.00 | -4.38% | 25,100 |
| May 18, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 21.57% | 7,700 |
| May 15, 2026 | 1,400.00 | 1,414.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.86% | 1,100 |
| May 14, 2026 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0.94% | 200 |
| May 13, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 100 |
| May 12, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.14% | 100 |
| May 11, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.07% | 200 |
| May 8, 2026 | 1,435.00 | 1,435.00 | 1,386.00 | 1,387.00 | 1,387.00 | -4.41% | 1,800 |
| May 7, 2026 | 1,380.00 | 1,451.00 | 1,378.00 | 1,451.00 | 1,451.00 | 4.99% | 3,500 |
| May 1, 2026 | 1,382.00 | 1,392.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.72% | 400 |
| Apr 30, 2026 | 1,412.00 | 1,412.00 | 1,382.00 | 1,392.00 | 1,392.00 | -1.76% | 2,100 |
| Apr 28, 2026 | 1,413.00 | 1,441.00 | 1,413.00 | 1,417.00 | 1,417.00 | 0.28% | 600 |
| Apr 27, 2026 | 1,471.00 | 1,471.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.21% | 1,300 |
| Apr 24, 2026 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 200 |
| Apr 23, 2026 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 2.16% | 100 |
| Apr 21, 2026 | 1,408.00 | 1,408.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0.43% | 300 |
| Apr 17, 2026 | 1,423.00 | 1,423.00 | 1,377.00 | 1,380.00 | 1,380.00 | -1.92% | 1,200 |
| Apr 15, 2026 | 1,411.00 | 1,411.00 | 1,383.00 | 1,407.00 | 1,407.00 | -0.28% | 800 |
| Apr 14, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1.29% | 100 |
| Apr 10, 2026 | 1,403.00 | 1,403.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.11% | 400 |
| Apr 9, 2026 | 1,390.00 | 1,423.00 | 1,389.00 | 1,423.00 | 1,423.00 | 3.34% | 600 |
| Apr 7, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.07% | 300 |
| Apr 6, 2026 | 1,387.00 | 1,387.00 | 1,374.00 | 1,378.00 | 1,378.00 | -0.86% | 700 |
| Apr 3, 2026 | 1,400.00 | 1,401.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.04% | 1,200 |
| Apr 2, 2026 | 1,427.00 | 1,427.00 | 1,415.00 | 1,419.00 | 1,419.00 | 1.57% | 1,700 |
| Apr 1, 2026 | 1,396.00 | 1,397.00 | 1,396.00 | 1,397.00 | 1,397.00 | - | 300 |
| Mar 31, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | 100 |
| Mar 30, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.92% | 200 |
| Mar 27, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 100 |
| Mar 26, 2026 | 1,402.00 | 1,410.00 | 1,402.00 | 1,410.00 | 1,410.00 | 0.36% | 200 |
| Mar 25, 2026 | 1,402.00 | 1,407.00 | 1,401.00 | 1,405.00 | 1,405.00 | -1.06% | 1,200 |
| Mar 24, 2026 | 1,413.00 | 1,420.00 | 1,413.00 | 1,420.00 | 1,420.00 | 1.43% | 700 |
| Mar 23, 2026 | 1,440.00 | 1,440.00 | 1,389.00 | 1,400.00 | 1,400.00 | -2.78% | 6,400 |
| Mar 19, 2026 | 1,435.00 | 1,440.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.35% | 200 |
| Mar 18, 2026 | 1,433.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,445.00 | 0.91% | 800 |
| Mar 17, 2026 | 1,443.00 | 1,443.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.49% | 600 |
| Mar 16, 2026 | 1,438.00 | 1,457.00 | 1,413.00 | 1,439.00 | 1,439.00 | -1.37% | 4,800 |
| Mar 12, 2026 | 1,441.00 | 1,460.00 | 1,441.00 | 1,459.00 | 1,459.00 | 0.41% | 900 |
| Mar 11, 2026 | 1,451.00 | 1,480.00 | 1,450.00 | 1,453.00 | 1,453.00 | 0.14% | 1,400 |
| Mar 10, 2026 | 1,443.00 | 1,451.00 | 1,436.00 | 1,451.00 | 1,451.00 | 2.11% | 2,700 |
| Mar 9, 2026 | 1,426.00 | 1,430.00 | 1,413.00 | 1,421.00 | 1,421.00 | -1.93% | 5,300 |
| Mar 6, 2026 | 1,490.00 | 1,490.00 | 1,438.00 | 1,449.00 | 1,449.00 | -0.75% | 5,000 |