Skip to main content
logo
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
2,126.00
+11.00 (0.52%)
Jan 23, 2026, 3:30 PM JST

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,118.002,135.002,105.002,115.002,115.00-0.89%144,400
Jan 21, 20262,165.002,178.002,132.002,134.002,134.00-1.43%121,700
Jan 20, 20262,115.002,165.002,113.002,165.002,165.002.66%130,200
Jan 19, 20262,102.002,123.002,099.002,109.002,109.002.03%205,000
Jan 16, 20262,070.002,071.002,059.002,067.002,067.000.05%140,800
Jan 15, 20262,081.002,085.002,060.002,066.002,066.00-0.10%270,900
Jan 14, 20262,047.002,078.002,047.002,068.002,068.001.12%254,200
Jan 13, 20262,056.002,064.002,042.002,045.002,045.00-0.78%314,700
Jan 9, 20262,181.002,181.002,050.002,061.002,061.00-1.39%336,100
Jan 8, 20262,119.002,140.002,079.002,090.002,090.00-1.42%363,800
Jan 7, 20262,117.002,130.002,109.002,120.002,120.00-0.14%102,300
Jan 6, 20262,125.002,129.002,100.002,123.002,123.00-0.09%215,700
Jan 5, 20262,146.002,148.002,116.002,125.002,125.00-0.47%295,600
Dec 30, 20252,128.002,147.002,120.002,135.002,135.000.80%235,600
Dec 29, 20252,109.002,119.002,102.002,118.002,118.000.43%302,000
Dec 26, 20252,110.002,115.002,099.002,109.002,109.000.43%96,100
Dec 25, 20252,100.002,107.002,091.002,100.002,100.000.24%82,300
Dec 24, 20252,085.002,096.002,083.002,095.002,095.000.67%74,900
Dec 23, 20252,072.002,090.002,072.002,081.002,081.000.39%93,000
Dec 22, 20252,081.002,084.002,065.002,073.002,073.00-0.53%83,100
Dec 19, 20252,080.002,095.002,075.002,084.002,084.00-0.67%78,400
Dec 18, 20252,075.002,099.002,072.002,098.002,098.001.60%69,900
Dec 17, 20252,061.002,069.002,058.002,065.002,065.000.15%46,100
Dec 16, 20252,063.002,073.002,057.002,062.002,062.00-0.05%59,800
Dec 15, 20252,059.002,064.002,051.002,063.002,063.000.98%61,300
Dec 12, 20252,036.002,048.002,031.002,043.002,043.000.54%75,000
Dec 11, 20252,030.002,039.002,025.002,032.002,032.000.20%57,900
Dec 10, 20252,024.002,039.002,021.002,028.002,028.000.20%72,700
Dec 9, 20252,009.002,024.002,009.002,024.002,024.000.50%72,000
Dec 8, 20252,020.002,025.002,007.002,014.002,014.00-0.40%80,500
Dec 5, 20252,039.002,044.002,018.002,022.002,022.00-0.88%60,800
Dec 4, 20252,035.002,045.002,034.002,040.002,040.00-0.24%64,300
Dec 3, 20252,065.002,065.002,040.002,045.002,045.00-1.30%87,600
Dec 2, 20252,077.002,080.002,064.002,072.002,072.00-0.29%51,900
Dec 1, 20252,097.002,103.002,071.002,078.002,078.00-0.95%119,400
Nov 28, 20252,069.002,098.002,069.002,098.002,098.001.40%103,300
Nov 27, 20252,060.002,072.002,060.002,069.002,069.000.05%61,100
Nov 26, 20252,066.002,070.002,060.002,068.002,068.000.68%84,200
Nov 25, 20252,049.002,064.002,047.002,054.002,054.00-0.48%59,100
Nov 21, 20252,020.002,064.002,020.002,064.002,064.002.38%116,200
Nov 20, 20252,014.002,025.002,009.002,016.002,016.000.10%57,000
Nov 19, 20252,009.002,021.002,007.002,014.002,014.000.25%61,300
Nov 18, 20252,008.002,018.002,004.002,009.002,009.00-0.20%47,400
Nov 17, 20252,008.002,018.002,003.002,013.002,013.000.15%84,500
Nov 14, 20252,005.002,014.001,996.002,010.002,010.000.25%61,100
Nov 13, 20252,009.002,018.001,996.002,005.002,005.00-50,700
Nov 12, 20251,991.002,015.001,989.002,005.002,005.001.01%115,600
Nov 11, 20251,984.001,992.001,980.001,985.001,985.000.05%62,100
Nov 10, 20251,986.001,989.001,977.001,984.001,984.000.40%65,100
Nov 7, 20251,966.001,979.001,966.001,976.001,976.000.87%98,900