Fuji Co., Ltd. (TYO:8278)
Japan · Delayed Price · Currency is JPY 2,154.00
-13.00 (-0.60%)
Apr 20, 2026, 3:25 PM JST
Fuji Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2,180.00 | 2,182.00 | 2,151.00 | 2,154.00 | 2,154.00 | -0.60% | 59,600 |
| Apr 17, 2026 | 2,185.00 | 2,198.00 | 2,160.00 | 2,167.00 | 2,167.00 | -0.78% | 83,500 |
| Apr 16, 2026 | 2,200.00 | 2,227.00 | 2,183.00 | 2,184.00 | 2,184.00 | -0.41% | 116,900 |
| Apr 15, 2026 | 2,188.00 | 2,211.00 | 2,184.00 | 2,193.00 | 2,193.00 | 0.23% | 106,000 |
| Apr 14, 2026 | 2,224.00 | 2,226.00 | 2,178.00 | 2,188.00 | 2,188.00 | -1.93% | 126,500 |
| Apr 13, 2026 | 2,241.00 | 2,265.00 | 2,215.00 | 2,231.00 | 2,231.00 | -0.49% | 134,500 |
| Apr 10, 2026 | 2,288.00 | 2,303.00 | 2,235.00 | 2,242.00 | 2,242.00 | -2.14% | 181,400 |
| Apr 9, 2026 | 2,256.00 | 2,305.00 | 2,253.00 | 2,291.00 | 2,291.00 | 2.09% | 272,700 |
| Apr 8, 2026 | 2,193.00 | 2,260.00 | 2,173.00 | 2,244.00 | 2,244.00 | 2.56% | 305,000 |
| Apr 7, 2026 | 2,148.00 | 2,215.00 | 2,128.00 | 2,188.00 | 2,188.00 | 2.10% | 242,200 |
| Apr 6, 2026 | 2,144.00 | 2,150.00 | 2,137.00 | 2,143.00 | 2,143.00 | -0.05% | 90,400 |
| Apr 3, 2026 | 2,119.00 | 2,146.00 | 2,114.00 | 2,144.00 | 2,144.00 | 1.32% | 90,600 |
| Apr 2, 2026 | 2,105.00 | 2,127.00 | 2,099.00 | 2,116.00 | 2,116.00 | 0.33% | 122,600 |
| Apr 1, 2026 | 2,095.00 | 2,109.00 | 2,089.00 | 2,109.00 | 2,109.00 | 1.05% | 100,500 |
| Mar 31, 2026 | 2,087.00 | 2,098.00 | 2,075.00 | 2,087.00 | 2,087.00 | 0.68% | 184,700 |
| Mar 30, 2026 | 2,049.00 | 2,073.00 | 2,030.00 | 2,073.00 | 2,073.00 | 0.29% | 143,600 |
| Mar 27, 2026 | 2,070.00 | 2,075.00 | 2,057.00 | 2,067.00 | 2,067.00 | 0.29% | 115,600 |
| Mar 26, 2026 | 2,072.00 | 2,072.00 | 2,043.00 | 2,061.00 | 2,061.00 | 0.24% | 90,100 |
| Mar 25, 2026 | 2,055.00 | 2,073.00 | 2,042.00 | 2,056.00 | 2,056.00 | 0.98% | 128,100 |
| Mar 24, 2026 | 2,023.00 | 2,050.00 | 2,023.00 | 2,036.00 | 2,036.00 | 0.84% | 100,400 |
| Mar 23, 2026 | 2,001.00 | 2,023.00 | 1,993.00 | 2,019.00 | 2,019.00 | 0.50% | 159,000 |
| Mar 19, 2026 | 2,024.00 | 2,025.00 | 2,007.00 | 2,009.00 | 2,009.00 | -0.64% | 103,700 |
| Mar 18, 2026 | 2,013.00 | 2,025.00 | 2,005.00 | 2,022.00 | 2,022.00 | 0.70% | 87,300 |
| Mar 17, 2026 | 1,980.00 | 2,009.00 | 1,979.00 | 2,008.00 | 2,008.00 | 1.41% | 88,200 |
| Mar 16, 2026 | 1,972.00 | 1,983.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.07% | 99,400 |
| Mar 13, 2026 | 1,950.00 | 1,972.00 | 1,950.00 | 1,959.00 | 1,959.00 | 0.20% | 114,100 |
| Mar 12, 2026 | 1,980.00 | 1,981.00 | 1,946.00 | 1,955.00 | 1,955.00 | -1.56% | 127,700 |
| Mar 11, 2026 | 1,999.00 | 1,999.00 | 1,983.00 | 1,986.00 | 1,986.00 | 0.30% | 77,600 |
| Mar 10, 2026 | 1,988.00 | 1,988.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.51% | 101,800 |
| Mar 9, 2026 | 1,940.00 | 1,974.00 | 1,923.00 | 1,970.00 | 1,970.00 | 0.36% | 165,500 |
| Mar 6, 2026 | 1,959.00 | 1,974.00 | 1,946.00 | 1,963.00 | 1,963.00 | -0.56% | 127,200 |
| Mar 5, 2026 | 1,985.00 | 1,997.00 | 1,967.00 | 1,974.00 | 1,974.00 | 0.56% | 117,200 |
| Mar 4, 2026 | 1,950.00 | 1,970.00 | 1,927.00 | 1,963.00 | 1,963.00 | -0.36% | 193,700 |
| Mar 3, 2026 | 2,025.00 | 2,026.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.14% | 251,700 |
| Mar 2, 2026 | 2,085.00 | 2,087.00 | 2,054.00 | 2,055.00 | 2,055.00 | -1.86% | 174,300 |
| Feb 27, 2026 | 2,090.00 | 2,094.00 | 2,072.00 | 2,094.00 | 2,094.00 | 0.67% | 153,200 |
| Feb 26, 2026 | 2,130.00 | 2,139.00 | 2,077.00 | 2,080.00 | 2,080.00 | -4.06% | 776,400 |
| Feb 25, 2026 | 2,186.00 | 2,202.00 | 2,168.00 | 2,168.00 | 2,153.00 | -0.82% | 882,800 |
| Feb 24, 2026 | 2,152.00 | 2,192.00 | 2,149.00 | 2,186.00 | 2,170.88 | 1.86% | 381,600 |
| Feb 20, 2026 | 2,152.00 | 2,153.00 | 2,143.00 | 2,146.00 | 2,131.15 | -0.65% | 162,900 |
| Feb 19, 2026 | 2,160.00 | 2,166.00 | 2,152.00 | 2,160.00 | 2,145.06 | - | 173,500 |
| Feb 18, 2026 | 2,169.00 | 2,177.00 | 2,159.00 | 2,160.00 | 2,145.06 | 0.05% | 114,400 |
| Feb 17, 2026 | 2,155.00 | 2,167.00 | 2,151.00 | 2,159.00 | 2,144.06 | 0.09% | 115,700 |
| Feb 16, 2026 | 2,176.00 | 2,177.00 | 2,152.00 | 2,157.00 | 2,142.08 | -0.46% | 169,400 |
| Feb 13, 2026 | 2,175.00 | 2,185.00 | 2,152.00 | 2,167.00 | 2,152.01 | 0.09% | 115,300 |
| Feb 12, 2026 | 2,150.00 | 2,172.00 | 2,145.00 | 2,165.00 | 2,150.02 | 0.65% | 175,700 |
| Feb 10, 2026 | 2,154.00 | 2,165.00 | 2,142.00 | 2,151.00 | 2,136.12 | -0.05% | 114,400 |
| Feb 9, 2026 | 2,169.00 | 2,173.00 | 2,151.00 | 2,152.00 | 2,137.11 | -0.78% | 154,600 |
| Feb 6, 2026 | 2,171.00 | 2,174.00 | 2,153.00 | 2,169.00 | 2,153.99 | 0.56% | 166,700 |
| Feb 5, 2026 | 2,183.00 | 2,185.00 | 2,154.00 | 2,157.00 | 2,142.08 | 0.65% | 113,200 |