Skip to main content
logo
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
1,993.00
+20.00 (1.01%)
Oct 23, 2026, 3:30 PM JST

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,984.002,032.001,982.001,993.001,993.001.01%220,400
Oct 22, 20261,964.001,986.001,950.001,973.001,973.001.02%112,300
Oct 21, 20261,960.001,961.001,940.001,953.001,953.00-0.31%122,600
Oct 20, 20261,933.001,959.001,928.001,959.001,959.001.87%94,200
Oct 19, 20261,935.001,950.001,922.001,923.001,923.000.05%132,600
Oct 16, 20261,937.001,943.001,914.001,922.001,922.00-0.77%148,400
Oct 15, 20261,908.001,943.001,901.001,937.001,937.002.22%152,100
Oct 14, 20261,923.001,924.001,895.001,895.001,895.00-1.46%204,000
Oct 13, 20261,939.001,942.001,906.001,923.001,923.000.37%164,600
Oct 9, 20261,932.001,968.001,902.001,916.001,916.00-0.16%232,000
Oct 8, 20261,980.001,984.001,906.001,919.001,919.00-3.08%285,100
Oct 7, 20261,966.001,981.001,962.001,980.001,980.000.71%88,200
Oct 6, 20261,980.001,983.001,962.001,966.001,966.00-0.30%109,900
Oct 5, 20261,973.001,982.001,962.001,972.001,972.00-0.05%100,200
Oct 2, 20261,998.002,009.001,962.001,973.001,973.00-1.79%126,200
Oct 1, 20262,015.002,015.001,994.002,009.002,009.00-0.30%132,700
Sep 30, 20262,006.002,025.001,985.002,015.002,015.000.15%197,800
Sep 29, 20262,031.002,039.002,007.002,012.002,012.00-1.32%111,000
Sep 28, 20262,050.002,053.002,025.002,039.002,039.000.15%95,900
Sep 25, 20262,041.002,050.002,024.002,036.002,036.000.10%75,600
Sep 24, 20262,034.002,046.002,022.002,034.002,034.00-0.54%85,100
Sep 18, 20262,057.002,066.002,038.002,045.002,045.00-0.68%131,400
Sep 17, 20262,044.002,069.002,041.002,059.002,059.000.29%88,000
Sep 16, 20262,075.002,091.002,046.002,053.002,053.00-1.77%76,800
Sep 15, 20262,100.002,116.002,085.002,090.002,090.00-0.38%88,000
Sep 14, 20262,070.002,109.002,062.002,098.002,098.001.50%89,000
Sep 11, 20262,056.002,076.002,046.002,067.002,067.000.49%102,600
Sep 10, 20262,045.002,062.002,040.002,057.002,057.000.10%84,300
Sep 9, 20262,061.002,071.002,041.002,055.002,055.00-0.63%82,100
Sep 8, 20262,030.002,068.002,024.002,068.002,068.001.87%111,100
Sep 7, 20262,060.002,060.002,029.002,030.002,030.00-0.78%100,300
Sep 4, 20262,022.002,053.002,015.002,046.002,046.000.39%108,600
Sep 3, 20262,043.002,060.002,033.002,038.002,038.00-0.24%84,100
Sep 2, 20262,030.002,055.002,023.002,043.002,043.001.14%160,100
Sep 1, 20262,043.002,069.002,015.002,020.002,020.00-1.75%154,200
Aug 31, 20262,100.002,100.002,052.002,056.002,056.00-1.72%155,000
Aug 28, 20262,080.002,092.002,059.002,092.002,092.00-0.05%253,200
Aug 27, 20262,104.002,120.002,084.002,108.002,092.99-0.61%375,000
Aug 26, 20262,116.002,132.002,112.002,121.002,105.90-0.09%166,300
Aug 25, 20262,131.002,144.002,121.002,123.002,107.890.71%147,500
Aug 24, 20262,108.002,118.002,085.002,108.002,092.990.67%131,100
Aug 21, 20262,070.002,101.002,070.002,094.002,079.091.16%121,100
Aug 20, 20262,067.002,080.002,050.002,070.002,055.260.78%124,400
Aug 19, 20262,050.002,055.002,028.002,054.002,039.381.23%116,400
Aug 18, 20262,029.002,039.002,007.002,029.002,014.560.69%107,600
Aug 17, 20262,020.002,026.002,011.002,015.002,000.650.15%107,300
Aug 14, 20261,994.002,015.001,991.002,012.001,997.680.55%100,400
Aug 13, 20261,995.002,003.001,981.002,001.001,986.750.30%98,600
Aug 12, 20261,995.002,003.001,981.001,995.001,980.801.06%151,900
Aug 10, 20262,019.002,019.001,963.001,974.001,959.95-1.94%221,900