Fuji Co., Ltd. (TYO:8278)
Japan · Delayed Price · Currency is JPY 2,075.00
+8.00 (0.39%)
Aug 22, 2025, 3:30 PM JST
Fuji Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,056.00 | 2,081.00 | 2,054.00 | 2,075.00 | 2,075.00 | 0.39% | 95,500 |
| Aug 21, 2025 | 2,071.00 | 2,075.00 | 2,061.00 | 2,067.00 | 2,067.00 | -0.39% | 69,800 |
| Aug 20, 2025 | 2,061.00 | 2,083.00 | 2,058.00 | 2,075.00 | 2,075.00 | 1.22% | 95,700 |
| Aug 19, 2025 | 2,056.00 | 2,059.00 | 2,049.00 | 2,050.00 | 2,050.00 | -0.29% | 73,000 |
| Aug 18, 2025 | 2,044.00 | 2,063.00 | 2,044.00 | 2,056.00 | 2,056.00 | 0.59% | 123,600 |
| Aug 15, 2025 | 2,059.00 | 2,060.00 | 2,032.00 | 2,044.00 | 2,044.00 | -0.73% | 109,200 |
| Aug 14, 2025 | 2,068.00 | 2,073.00 | 2,054.00 | 2,059.00 | 2,059.00 | -0.96% | 98,700 |
| Aug 13, 2025 | 2,077.00 | 2,084.00 | 2,070.00 | 2,079.00 | 2,079.00 | -0.38% | 98,800 |
| Aug 12, 2025 | 2,087.00 | 2,087.00 | 2,065.00 | 2,087.00 | 2,087.00 | -0.10% | 123,900 |
| Aug 8, 2025 | 2,080.00 | 2,089.00 | 2,072.00 | 2,089.00 | 2,089.00 | 0.24% | 94,200 |
| Aug 7, 2025 | 2,077.00 | 2,095.00 | 2,071.00 | 2,084.00 | 2,084.00 | 0.58% | 114,100 |
| Aug 6, 2025 | 2,061.00 | 2,074.00 | 2,058.00 | 2,072.00 | 2,072.00 | 0.58% | 75,600 |
| Aug 5, 2025 | 2,055.00 | 2,063.00 | 2,053.00 | 2,060.00 | 2,060.00 | 0.24% | 73,500 |
| Aug 4, 2025 | 2,048.00 | 2,060.00 | 2,043.00 | 2,055.00 | 2,055.00 | -0.39% | 76,900 |
| Aug 1, 2025 | 2,035.00 | 2,065.00 | 2,033.00 | 2,063.00 | 2,063.00 | 1.63% | 157,100 |
| Jul 31, 2025 | 2,017.00 | 2,033.00 | 2,012.00 | 2,030.00 | 2,030.00 | 1.10% | 127,000 |
| Jul 30, 2025 | 2,007.00 | 2,012.00 | 2,006.00 | 2,008.00 | 2,008.00 | -0.10% | 63,900 |
| Jul 29, 2025 | 2,010.00 | 2,016.00 | 2,001.00 | 2,010.00 | 2,010.00 | -0.40% | 65,100 |
| Jul 28, 2025 | 2,016.00 | 2,019.00 | 2,003.00 | 2,018.00 | 2,018.00 | 0.50% | 72,900 |
| Jul 25, 2025 | 2,026.00 | 2,029.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.84% | 46,500 |
| Jul 24, 2025 | 2,009.00 | 2,025.00 | 2,009.00 | 2,025.00 | 2,025.00 | 0.80% | 72,300 |
| Jul 23, 2025 | 2,005.00 | 2,018.00 | 1,995.00 | 2,009.00 | 2,009.00 | -0.20% | 168,600 |
| Jul 22, 2025 | 2,015.00 | 2,021.00 | 2,004.00 | 2,013.00 | 2,013.00 | 0.45% | 74,700 |
| Jul 18, 2025 | 2,010.00 | 2,010.00 | 1,999.00 | 2,004.00 | 2,004.00 | -0.05% | 55,300 |
| Jul 17, 2025 | 2,002.00 | 2,011.00 | 1,992.00 | 2,005.00 | 2,005.00 | 0.15% | 63,600 |
| Jul 16, 2025 | 2,018.00 | 2,021.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.79% | 51,600 |
| Jul 15, 2025 | 2,028.00 | 2,032.00 | 2,001.00 | 2,018.00 | 2,018.00 | -0.10% | 97,700 |
| Jul 14, 2025 | 2,016.00 | 2,027.00 | 2,008.00 | 2,020.00 | 2,020.00 | 0.25% | 61,600 |
| Jul 11, 2025 | 1,989.00 | 2,023.00 | 1,984.00 | 2,015.00 | 2,015.00 | 1.51% | 104,300 |
| Jul 10, 2025 | 2,006.00 | 2,006.00 | 1,977.00 | 1,985.00 | 1,985.00 | -0.65% | 140,900 |
| Jul 9, 2025 | 1,994.00 | 2,008.00 | 1,994.00 | 1,998.00 | 1,998.00 | 0.45% | 51,100 |
| Jul 8, 2025 | 1,996.00 | 2,009.00 | 1,988.00 | 1,989.00 | 1,989.00 | -0.35% | 106,800 |
| Jul 7, 2025 | 2,000.00 | 2,002.00 | 1,990.00 | 1,996.00 | 1,996.00 | 0.30% | 55,800 |
| Jul 4, 2025 | 1,993.00 | 1,995.00 | 1,987.00 | 1,990.00 | 1,990.00 | -0.10% | 40,700 |
| Jul 3, 2025 | 1,991.00 | 1,992.00 | 1,984.00 | 1,992.00 | 1,992.00 | -0.15% | 48,500 |
| Jul 2, 2025 | 1,986.00 | 2,005.00 | 1,985.00 | 1,995.00 | 1,995.00 | 0.50% | 58,800 |
| Jul 1, 2025 | 1,988.00 | 1,996.00 | 1,983.00 | 1,985.00 | 1,985.00 | -0.30% | 62,400 |
| Jun 30, 2025 | 2,000.00 | 2,012.00 | 1,986.00 | 1,991.00 | 1,991.00 | 0.15% | 117,000 |
| Jun 27, 2025 | 1,980.00 | 1,991.00 | 1,976.00 | 1,988.00 | 1,988.00 | 0.45% | 96,200 |
| Jun 26, 2025 | 1,965.00 | 1,982.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.51% | 68,100 |
| Jun 25, 2025 | 1,983.00 | 1,983.00 | 1,966.00 | 1,969.00 | 1,969.00 | -0.81% | 107,100 |
| Jun 24, 2025 | 1,993.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.10% | 50,400 |
| Jun 23, 2025 | 1,981.00 | 1,995.00 | 1,981.00 | 1,983.00 | 1,983.00 | 0.10% | 59,700 |
| Jun 20, 2025 | 1,990.00 | 1,996.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.75% | 133,000 |
| Jun 19, 2025 | 1,985.00 | 2,001.00 | 1,982.00 | 1,996.00 | 1,996.00 | 0.50% | 70,600 |
| Jun 18, 2025 | 1,987.00 | 1,995.00 | 1,981.00 | 1,986.00 | 1,986.00 | -0.20% | 109,600 |
| Jun 17, 2025 | 2,006.00 | 2,013.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.80% | 94,000 |
| Jun 16, 2025 | 1,999.00 | 2,006.00 | 1,996.00 | 2,006.00 | 2,006.00 | 0.55% | 52,000 |
| Jun 13, 2025 | 1,997.00 | 1,999.00 | 1,992.00 | 1,995.00 | 1,995.00 | -0.40% | 71,600 |
| Jun 12, 2025 | 2,004.00 | 2,009.00 | 1,996.00 | 2,003.00 | 2,003.00 | -0.15% | 92,800 |