Fuji Co., Ltd. (TYO:8278)
Japan · Delayed Price · Currency is JPY 2,003.00
-35.00 (-1.72%)
Aug 4, 2026, 10:23 AM JST
Fuji Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,030.00 | 2,043.00 | 2,001.00 | 2,038.00 | - | 0.44% | 103,500 |
| Jul 31, 2026 | 2,057.00 | 2,064.00 | 2,022.00 | 2,029.00 | 2,029.00 | -3.20% | 149,700 |
| Jul 30, 2026 | 2,096.00 | 2,110.00 | 2,068.00 | 2,096.00 | 2,096.00 | -0.29% | 128,500 |
| Jul 29, 2026 | 2,060.00 | 2,123.00 | 2,046.00 | 2,102.00 | 2,102.00 | 2.44% | 165,200 |
| Jul 28, 2026 | 2,020.00 | 2,053.00 | 2,008.00 | 2,052.00 | 2,052.00 | 2.60% | 157,900 |
| Jul 27, 2026 | 1,984.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.21% | 86,800 |
| Jul 24, 2026 | 1,945.00 | 1,981.00 | 1,936.00 | 1,976.00 | 1,976.00 | 0.82% | 72,500 |
| Jul 23, 2026 | 1,982.00 | 1,982.00 | 1,947.00 | 1,960.00 | 1,960.00 | -1.46% | 139,400 |
| Jul 22, 2026 | 1,983.00 | 1,992.00 | 1,971.00 | 1,989.00 | 1,989.00 | -0.20% | 110,500 |
| Jul 21, 2026 | 2,014.00 | 2,022.00 | 1,980.00 | 1,993.00 | 1,993.00 | -0.35% | 116,300 |
| Jul 17, 2026 | 1,980.00 | 2,015.00 | 1,978.00 | 2,000.00 | 2,000.00 | 1.57% | 96,300 |
| Jul 16, 2026 | 1,966.00 | 1,994.00 | 1,962.00 | 1,969.00 | 1,969.00 | 0.15% | 68,600 |
| Jul 15, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,966.00 | 1,966.00 | -0.66% | 93,000 |
| Jul 14, 2026 | 2,001.00 | 2,010.00 | 1,973.00 | 1,979.00 | 1,979.00 | -0.45% | 97,200 |
| Jul 13, 2026 | 1,987.00 | 1,996.00 | 1,974.00 | 1,988.00 | 1,988.00 | 0.86% | 97,300 |
| Jul 10, 2026 | 1,964.00 | 1,984.00 | 1,957.00 | 1,971.00 | 1,971.00 | 0.77% | 124,400 |
| Jul 9, 2026 | 2,026.00 | 2,026.00 | 1,935.00 | 1,956.00 | 1,956.00 | -3.50% | 145,500 |
| Jul 8, 2026 | 2,036.00 | 2,036.00 | 2,011.00 | 2,027.00 | 2,027.00 | 0.35% | 77,500 |
| Jul 7, 2026 | 1,996.00 | 2,036.00 | 1,987.00 | 2,020.00 | 2,020.00 | 1.20% | 114,300 |
| Jul 6, 2026 | 2,000.00 | 2,010.00 | 1,989.00 | 1,996.00 | 1,996.00 | 0.40% | 76,400 |
| Jul 3, 2026 | 2,004.00 | 2,016.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.35% | 91,400 |
| Jul 2, 2026 | 1,980.00 | 1,999.00 | 1,976.00 | 1,981.00 | 1,981.00 | 1.02% | 82,100 |
| Jul 1, 2026 | 1,971.00 | 1,974.00 | 1,954.00 | 1,961.00 | 1,961.00 | -1.36% | 104,300 |
| Jun 30, 2026 | 2,011.00 | 2,018.00 | 1,973.00 | 1,988.00 | 1,988.00 | -0.55% | 132,100 |
| Jun 29, 2026 | 1,966.00 | 2,004.00 | 1,966.00 | 1,999.00 | 1,999.00 | 2.15% | 140,400 |
| Jun 26, 2026 | 1,944.00 | 1,965.00 | 1,935.00 | 1,957.00 | 1,957.00 | 1.03% | 82,700 |
| Jun 25, 2026 | 1,929.00 | 1,945.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.73% | 72,600 |
| Jun 24, 2026 | 1,903.00 | 1,939.00 | 1,898.00 | 1,923.00 | 1,923.00 | 1.21% | 94,000 |
| Jun 23, 2026 | 1,885.00 | 1,919.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.80% | 112,200 |
| Jun 22, 2026 | 1,930.00 | 1,930.00 | 1,884.00 | 1,885.00 | 1,885.00 | -2.38% | 130,100 |
| Jun 19, 2026 | 1,926.00 | 1,934.00 | 1,917.00 | 1,931.00 | 1,931.00 | 0.21% | 72,500 |
| Jun 18, 2026 | 1,926.00 | 1,954.00 | 1,912.00 | 1,927.00 | 1,927.00 | -0.16% | 96,200 |
| Jun 17, 2026 | 1,942.00 | 1,963.00 | 1,928.00 | 1,930.00 | 1,930.00 | -0.62% | 68,100 |
| Jun 16, 2026 | 1,952.00 | 1,955.00 | 1,927.00 | 1,942.00 | 1,942.00 | -1.32% | 107,700 |
| Jun 15, 2026 | 2,000.00 | 2,001.00 | 1,967.00 | 1,968.00 | 1,968.00 | -1.01% | 99,800 |
| Jun 12, 2026 | 1,976.00 | 2,001.00 | 1,968.00 | 1,988.00 | 1,988.00 | -0.10% | 91,800 |
| Jun 11, 2026 | 1,971.00 | 1,992.00 | 1,965.00 | 1,990.00 | 1,990.00 | 1.43% | 85,800 |
| Jun 10, 2026 | 1,918.00 | 1,966.00 | 1,918.00 | 1,962.00 | 1,962.00 | 2.83% | 80,000 |
| Jun 9, 2026 | 1,950.00 | 1,963.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.60% | 93,800 |
| Jun 8, 2026 | 1,928.00 | 1,953.00 | 1,928.00 | 1,939.00 | 1,939.00 | 0.57% | 102,000 |
| Jun 5, 2026 | 1,910.00 | 1,940.00 | 1,910.00 | 1,928.00 | 1,928.00 | 1.47% | 83,800 |
| Jun 4, 2026 | 1,915.00 | 1,922.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.68% | 82,900 |
| Jun 3, 2026 | 1,888.00 | 1,913.00 | 1,877.00 | 1,913.00 | 1,913.00 | 1.32% | 133,400 |
| Jun 2, 2026 | 1,910.00 | 1,913.00 | 1,873.00 | 1,888.00 | 1,888.00 | -2.02% | 211,700 |
| Jun 1, 2026 | 1,999.00 | 2,002.00 | 1,915.00 | 1,927.00 | 1,927.00 | -3.60% | 257,200 |
| May 29, 2026 | 2,000.00 | 2,018.00 | 1,995.00 | 1,999.00 | 1,999.00 | - | 141,900 |
| May 28, 2026 | 1,991.00 | 2,006.00 | 1,990.00 | 1,999.00 | 1,999.00 | 1.06% | 96,200 |
| May 27, 2026 | 1,988.00 | 1,998.00 | 1,955.00 | 1,978.00 | 1,978.00 | -0.70% | 120,900 |
| May 26, 2026 | 2,010.00 | 2,010.00 | 1,984.00 | 1,992.00 | 1,992.00 | -1.19% | 115,800 |
| May 25, 2026 | 2,080.00 | 2,080.00 | 2,012.00 | 2,016.00 | 2,016.00 | -3.45% | 106,200 |