Fujicopian Co., Ltd. (TYO:7957)
Japan · Delayed Price · Currency is JPY 1,625.00
+5.00 (0.31%)
Jun 19, 2026, 3:30 PM JST
Fujicopian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |