Fuji Co., Ltd. (TYO:8278)
Japan · Delayed Price · Currency is JPY 1,958.00
-6.00 (-0.31%)
Oct 21, 2025, 3:30 PM JST
Fuji Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,961.00 | 1,970.00 | 1,961.00 | 1,968.00 | - | 0.20% | 22,100 |
| Oct 20, 2025 | 1,974.00 | 1,974.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.05% | 93,100 |
| Oct 17, 2025 | 1,958.00 | 1,966.00 | 1,957.00 | 1,965.00 | 1,965.00 | 0.20% | 84,800 |
| Oct 16, 2025 | 1,959.00 | 1,969.00 | 1,958.00 | 1,961.00 | 1,961.00 | 0.15% | 88,500 |
| Oct 15, 2025 | 1,972.00 | 1,984.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.51% | 137,900 |
| Oct 14, 2025 | 1,931.00 | 1,970.00 | 1,928.00 | 1,968.00 | 1,968.00 | 1.50% | 187,700 |
| Oct 10, 2025 | 1,955.00 | 1,960.00 | 1,934.00 | 1,939.00 | 1,939.00 | -0.82% | 235,400 |
| Oct 9, 2025 | 1,967.00 | 1,972.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.61% | 175,800 |
| Oct 8, 2025 | 1,993.00 | 1,996.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.50% | 180,900 |
| Oct 7, 2025 | 1,994.00 | 1,999.00 | 1,987.00 | 1,997.00 | 1,997.00 | 0.15% | 93,200 |
| Oct 6, 2025 | 1,997.00 | 2,002.00 | 1,991.00 | 1,994.00 | 1,994.00 | 0.81% | 97,500 |
| Oct 3, 2025 | 1,975.00 | 1,985.00 | 1,970.00 | 1,978.00 | 1,978.00 | 0.41% | 101,200 |
| Oct 2, 2025 | 1,996.00 | 1,996.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.30% | 168,400 |
| Oct 1, 2025 | 2,017.00 | 2,018.00 | 1,995.00 | 1,996.00 | 1,996.00 | -1.19% | 141,100 |
| Sep 30, 2025 | 2,030.00 | 2,030.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.05% | 108,000 |
| Sep 29, 2025 | 2,054.00 | 2,054.00 | 2,019.00 | 2,019.00 | 2,019.00 | -1.94% | 89,200 |
| Sep 26, 2025 | 2,042.00 | 2,059.00 | 2,040.00 | 2,059.00 | 2,059.00 | 0.98% | 105,000 |
| Sep 25, 2025 | 2,037.00 | 2,042.00 | 2,028.00 | 2,039.00 | 2,039.00 | 0.20% | 66,900 |
| Sep 24, 2025 | 2,025.00 | 2,035.00 | 2,017.00 | 2,035.00 | 2,035.00 | 0.84% | 52,600 |
| Sep 22, 2025 | 2,018.00 | 2,025.00 | 2,016.00 | 2,018.00 | 2,018.00 | -0.39% | 55,900 |
| Sep 19, 2025 | 2,030.00 | 2,036.00 | 2,019.00 | 2,026.00 | 2,026.00 | -0.15% | 114,500 |
| Sep 18, 2025 | 2,027.00 | 2,029.00 | 2,016.00 | 2,029.00 | 2,029.00 | 0.30% | 62,800 |
| Sep 17, 2025 | 2,021.00 | 2,028.00 | 2,010.00 | 2,023.00 | 2,023.00 | - | 62,800 |
| Sep 16, 2025 | 2,012.00 | 2,025.00 | 2,008.00 | 2,023.00 | 2,023.00 | 0.55% | 68,800 |
| Sep 12, 2025 | 2,018.00 | 2,019.00 | 2,006.00 | 2,012.00 | 2,012.00 | - | 67,600 |
| Sep 11, 2025 | 2,018.00 | 2,024.00 | 2,009.00 | 2,012.00 | 2,012.00 | -0.35% | 79,400 |
| Sep 10, 2025 | 2,020.00 | 2,027.00 | 2,014.00 | 2,019.00 | 2,019.00 | 0.05% | 47,100 |
| Sep 9, 2025 | 2,024.00 | 2,031.00 | 2,013.00 | 2,018.00 | 2,018.00 | -0.05% | 47,400 |
| Sep 8, 2025 | 2,023.00 | 2,025.00 | 2,011.00 | 2,019.00 | 2,019.00 | 0.40% | 51,600 |
| Sep 5, 2025 | 2,023.00 | 2,028.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.59% | 79,100 |
| Sep 4, 2025 | 2,019.00 | 2,027.00 | 2,011.00 | 2,023.00 | 2,023.00 | 0.20% | 65,100 |
| Sep 3, 2025 | 2,011.00 | 2,026.00 | 2,011.00 | 2,019.00 | 2,019.00 | 0.40% | 83,600 |
| Sep 2, 2025 | 2,015.00 | 2,016.00 | 2,005.00 | 2,011.00 | 2,011.00 | -0.15% | 69,400 |
| Sep 1, 2025 | 2,034.00 | 2,034.00 | 2,005.00 | 2,014.00 | 2,014.00 | 0.35% | 120,900 |
| Aug 29, 2025 | 2,053.00 | 2,053.00 | 2,004.00 | 2,007.00 | 2,007.00 | -2.24% | 173,700 |
| Aug 28, 2025 | 2,055.00 | 2,075.00 | 2,053.00 | 2,053.00 | 2,053.00 | -1.25% | 213,700 |
| Aug 27, 2025 | 2,048.00 | 2,090.00 | 2,048.00 | 2,079.00 | 2,064.00 | 0.82% | 425,200 |
| Aug 26, 2025 | 2,057.00 | 2,074.00 | 2,057.00 | 2,062.00 | 2,047.12 | -0.29% | 178,700 |
| Aug 25, 2025 | 2,055.00 | 2,076.00 | 2,054.00 | 2,068.00 | 2,053.08 | -0.34% | 137,000 |
| Aug 22, 2025 | 2,056.00 | 2,081.00 | 2,054.00 | 2,075.00 | 2,060.03 | 0.39% | 95,500 |
| Aug 21, 2025 | 2,071.00 | 2,075.00 | 2,061.00 | 2,067.00 | 2,052.09 | -0.39% | 69,800 |
| Aug 20, 2025 | 2,061.00 | 2,083.00 | 2,058.00 | 2,075.00 | 2,060.03 | 1.22% | 95,700 |
| Aug 19, 2025 | 2,056.00 | 2,059.00 | 2,049.00 | 2,050.00 | 2,035.21 | -0.29% | 73,000 |
| Aug 18, 2025 | 2,044.00 | 2,063.00 | 2,044.00 | 2,056.00 | 2,041.17 | 0.59% | 123,600 |
| Aug 15, 2025 | 2,059.00 | 2,060.00 | 2,032.00 | 2,044.00 | 2,029.25 | -0.73% | 109,200 |
| Aug 14, 2025 | 2,068.00 | 2,073.00 | 2,054.00 | 2,059.00 | 2,044.14 | -0.96% | 98,700 |
| Aug 13, 2025 | 2,077.00 | 2,084.00 | 2,070.00 | 2,079.00 | 2,064.00 | -0.38% | 98,800 |
| Aug 12, 2025 | 2,087.00 | 2,087.00 | 2,065.00 | 2,087.00 | 2,071.94 | -0.10% | 123,900 |
| Aug 8, 2025 | 2,080.00 | 2,089.00 | 2,072.00 | 2,089.00 | 2,073.93 | 0.24% | 94,200 |
| Aug 7, 2025 | 2,077.00 | 2,095.00 | 2,071.00 | 2,084.00 | 2,068.96 | 0.58% | 114,100 |