Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 2,053.00
+23.00 (1.13%)
Jul 30, 2026, 3:30 PM JST
Fujicopian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1,692.00 | 1,692.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.42% | 1,900 |
| Jun 26, 2026 | 1,687.00 | 1,687.00 | 1,677.00 | 1,681.00 | 1,681.00 | -0.36% | 1,500 |
| Jun 25, 2026 | 1,676.00 | 1,689.00 | 1,676.00 | 1,687.00 | 1,687.00 | 0.48% | 1,300 |
| Jun 24, 2026 | 1,687.00 | 1,687.00 | 1,655.00 | 1,679.00 | 1,679.00 | 1.27% | 6,100 |
| Jun 23, 2026 | 1,654.00 | 1,689.00 | 1,640.00 | 1,658.00 | 1,658.00 | 0.61% | 4,800 |
| Jun 22, 2026 | 1,662.00 | 1,679.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1.42% | 6,100 |
| Jun 19, 2026 | 1,620.00 | 1,625.00 | 1,618.00 | 1,625.00 | 1,625.00 | 0.31% | 1,800 |
| Jun 18, 2026 | 1,620.00 | 1,620.00 | 1,618.00 | 1,620.00 | 1,620.00 | - | 3,500 |
| Jun 17, 2026 | 1,612.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,620.00 | 0.68% | 5,600 |
| Jun 16, 2026 | 1,619.00 | 1,619.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.68% | 2,300 |
| Jun 15, 2026 | 1,636.00 | 1,636.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.25% | 1,200 |
| Jun 12, 2026 | 1,639.00 | 1,657.00 | 1,614.00 | 1,624.00 | 1,624.00 | -0.92% | 2,200 |
| Jun 11, 2026 | 1,645.00 | 1,657.00 | 1,608.00 | 1,639.00 | 1,639.00 | -0.36% | 3,600 |
| Jun 10, 2026 | 1,642.00 | 1,645.00 | 1,642.00 | 1,645.00 | 1,645.00 | 0.18% | 1,000 |
| Jun 9, 2026 | 1,657.00 | 1,657.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.18% | 700 |
| Jun 8, 2026 | 1,658.00 | 1,658.00 | 1,613.00 | 1,645.00 | 1,645.00 | -0.78% | 4,700 |
| Jun 5, 2026 | 1,658.00 | 1,658.00 | 1,636.00 | 1,658.00 | 1,658.00 | 0.06% | 1,600 |
| Jun 4, 2026 | 1,667.00 | 1,667.00 | 1,646.00 | 1,657.00 | 1,657.00 | 0.55% | 2,500 |
| Jun 3, 2026 | 1,621.00 | 1,648.00 | 1,618.00 | 1,648.00 | 1,648.00 | 1.10% | 4,200 |
| Jun 2, 2026 | 1,656.00 | 1,656.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.79% | 1,700 |
| Jun 1, 2026 | 1,650.00 | 1,656.00 | 1,642.00 | 1,643.00 | 1,643.00 | 0.06% | 3,600 |
| 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 |