Skip to main content
logo
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
2,067.00
+6.00 (0.29%)
At close: Mar 27, 2026

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,070.002,075.002,057.002,067.002,067.000.29%115,600
Mar 26, 20262,072.002,072.002,043.002,061.002,061.000.24%90,100
Mar 25, 20262,055.002,073.002,042.002,056.002,056.000.98%128,100
Mar 24, 20262,023.002,050.002,023.002,036.002,036.000.84%100,400
Mar 23, 20262,001.002,023.001,993.002,019.002,019.000.50%159,000
Mar 19, 20262,024.002,025.002,007.002,009.002,009.00-0.64%103,700
Mar 18, 20262,013.002,025.002,005.002,022.002,022.000.70%87,300
Mar 17, 20261,980.002,009.001,979.002,008.002,008.001.41%88,200
Mar 16, 20261,972.001,983.001,965.001,980.001,980.001.07%99,400
Mar 13, 20261,950.001,972.001,950.001,959.001,959.000.20%114,100
Mar 12, 20261,980.001,981.001,946.001,955.001,955.00-1.56%127,700
Mar 11, 20261,999.001,999.001,983.001,986.001,986.000.30%77,600
Mar 10, 20261,988.001,988.001,972.001,980.001,980.000.51%101,800
Mar 9, 20261,940.001,974.001,923.001,970.001,970.000.36%165,500
Mar 6, 20261,959.001,974.001,946.001,963.001,963.00-0.56%127,200
Mar 5, 20261,985.001,997.001,967.001,974.001,974.000.56%117,200
Mar 4, 20261,950.001,970.001,927.001,963.001,963.00-0.36%193,700
Mar 3, 20262,025.002,026.001,970.001,970.001,970.00-4.14%251,700
Mar 2, 20262,085.002,087.002,054.002,055.002,055.00-1.86%174,300
Feb 27, 20262,090.002,094.002,072.002,094.002,094.000.67%153,200
Feb 26, 20262,130.002,139.002,077.002,080.002,080.00-4.06%776,400
Feb 25, 20262,186.002,202.002,168.002,168.002,153.00-0.82%882,800
Feb 24, 20262,152.002,192.002,149.002,186.002,170.881.86%381,600
Feb 20, 20262,152.002,153.002,143.002,146.002,131.15-0.65%162,900
Feb 19, 20262,160.002,166.002,152.002,160.002,145.06-173,500
Feb 18, 20262,169.002,177.002,159.002,160.002,145.060.05%114,400
Feb 17, 20262,155.002,167.002,151.002,159.002,144.060.09%115,700
Feb 16, 20262,176.002,177.002,152.002,157.002,142.08-0.46%169,400
Feb 13, 20262,175.002,185.002,152.002,167.002,152.010.09%115,300
Feb 12, 20262,150.002,172.002,145.002,165.002,150.020.65%175,700
Feb 10, 20262,154.002,165.002,142.002,151.002,136.12-0.05%114,400
Feb 9, 20262,169.002,173.002,151.002,152.002,137.11-0.78%154,600
Feb 6, 20262,171.002,174.002,153.002,169.002,153.990.56%166,700
Feb 5, 20262,183.002,185.002,154.002,157.002,142.080.65%113,200
Feb 4, 20262,141.002,153.002,135.002,143.002,128.170.52%92,400
Feb 3, 20262,124.002,144.002,109.002,132.002,117.250.47%117,200
Feb 2, 20262,130.002,130.002,110.002,122.002,107.320.66%122,900
Jan 30, 20262,097.002,114.002,085.002,108.002,093.420.91%86,100
Jan 29, 20262,076.002,089.002,051.002,089.002,074.550.38%90,700
Jan 28, 20262,109.002,109.002,080.002,081.002,066.60-1.61%140,900
Jan 27, 20262,116.002,118.002,104.002,115.002,100.37-0.47%89,100
Jan 26, 20262,126.002,132.002,115.002,125.002,110.30-0.05%68,700
Jan 23, 20262,128.002,130.002,111.002,126.002,111.290.52%59,300
Jan 22, 20262,118.002,135.002,105.002,115.002,100.37-0.89%144,400
Jan 21, 20262,165.002,178.002,132.002,134.002,119.24-1.43%121,700
Jan 20, 20262,115.002,165.002,113.002,165.002,150.022.66%130,200
Jan 19, 20262,102.002,123.002,099.002,109.002,094.412.03%205,000
Jan 16, 20262,070.002,071.002,059.002,067.002,052.700.05%140,800
Jan 15, 20262,081.002,085.002,060.002,066.002,051.71-0.10%270,900
Jan 14, 20262,047.002,078.002,047.002,068.002,053.691.12%254,200