Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 2,061.00
+10.00 (0.49%)
Oct 7, 2026, 3:30 PM JST
Fujicopian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,032.00 | 2,079.00 | 2,004.00 | 2,061.00 | 2,061.00 | 0.49% | 69,300 |
| Oct 6, 2026 | 2,063.00 | 2,063.00 | 1,984.00 | 2,051.00 | 2,051.00 | -0.58% | 159,000 |
| Oct 5, 2026 | 2,271.00 | 2,271.00 | 2,057.00 | 2,063.00 | 2,063.00 | -7.11% | 399,000 |
| Oct 2, 2026 | 2,355.00 | 2,375.00 | 2,195.00 | 2,221.00 | 2,221.00 | -5.65% | 338,400 |
| Oct 1, 2026 | 2,395.00 | 2,428.00 | 2,307.00 | 2,354.00 | 2,354.00 | -1.05% | 275,100 |
| Sep 30, 2026 | 2,357.00 | 2,409.00 | 2,355.00 | 2,379.00 | 2,379.00 | 0.08% | 28,900 |
| Sep 29, 2026 | 2,440.00 | 2,498.00 | 2,322.00 | 2,377.00 | 2,377.00 | -2.62% | 349,400 |
| Sep 28, 2026 | 2,598.00 | 2,610.00 | 2,431.00 | 2,441.00 | 2,441.00 | -5.35% | 262,500 |
| Sep 25, 2026 | 2,604.00 | 2,604.00 | 2,576.00 | 2,579.00 | 2,579.00 | -0.85% | 2,900 |
| Sep 24, 2026 | 2,573.00 | 2,603.00 | 2,567.00 | 2,601.00 | 2,601.00 | 1.25% | 9,700 |
| Sep 18, 2026 | 2,573.00 | 2,579.00 | 2,566.00 | 2,569.00 | 2,569.00 | -0.16% | 3,200 |
| Sep 17, 2026 | 2,561.00 | 2,583.00 | 2,561.00 | 2,573.00 | 2,573.00 | 0.51% | 1,800 |
| Sep 16, 2026 | 2,575.00 | 2,578.00 | 2,560.00 | 2,560.00 | 2,560.00 | -0.58% | 1,800 |
| Sep 15, 2026 | 2,572.00 | 2,587.00 | 2,571.00 | 2,575.00 | 2,575.00 | -0.27% | 1,000 |
| Sep 14, 2026 | 2,601.00 | 2,601.00 | 2,571.00 | 2,582.00 | 2,582.00 | 0.82% | 2,000 |
| Sep 11, 2026 | 2,551.00 | 2,580.00 | 2,551.00 | 2,561.00 | 2,561.00 | - | 3,900 |
| Sep 10, 2026 | 2,552.00 | 2,587.00 | 2,552.00 | 2,561.00 | 2,561.00 | 0.04% | 1,700 |
| 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 |