Fuji Co., Ltd. (TYO:8278)
Japan · Delayed Price · Currency is JPY 1,900.00
+15.00 (0.80%)
Jun 23, 2026, 3:30 PM JST
Fuji Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 2,098.00 | 2,100.00 | 2,072.00 | 2,088.00 | 2,088.00 | -0.43% | 101,700 |
| May 21, 2026 | 2,114.00 | 2,119.00 | 2,093.00 | 2,097.00 | 2,097.00 | -0.66% | 82,100 |
| May 20, 2026 | 2,130.00 | 2,130.00 | 2,081.00 | 2,111.00 | 2,111.00 | 0.33% | 95,800 |
| May 19, 2026 | 2,097.00 | 2,125.00 | 2,092.00 | 2,104.00 | 2,104.00 | 1.15% | 101,100 |
| May 18, 2026 | 2,090.00 | 2,094.00 | 2,072.00 | 2,080.00 | 2,080.00 | -0.72% | 77,600 |
| May 15, 2026 | 2,095.00 | 2,108.00 | 2,081.00 | 2,095.00 | 2,095.00 | - | 88,300 |
| May 14, 2026 | 2,070.00 | 2,098.00 | 2,068.00 | 2,095.00 | 2,095.00 | 1.21% | 74,600 |
| May 13, 2026 | 2,057.00 | 2,080.00 | 2,057.00 | 2,070.00 | 2,070.00 | 0.63% | 86,300 |
| May 12, 2026 | 2,060.00 | 2,074.00 | 2,046.00 | 2,057.00 | 2,057.00 | -0.15% | 95,800 |
| May 11, 2026 | 2,039.00 | 2,060.00 | 2,039.00 | 2,060.00 | 2,060.00 | 0.34% | 71,300 |
| May 8, 2026 | 2,069.00 | 2,072.00 | 2,028.00 | 2,053.00 | 2,053.00 | -0.77% | 105,300 |
| May 7, 2026 | 2,060.00 | 2,093.00 | 2,059.00 | 2,069.00 | 2,069.00 | 0.53% | 114,800 |
| May 1, 2026 | 2,037.00 | 2,058.00 | 2,026.00 | 2,058.00 | 2,058.00 | 0.98% | 79,400 |
| Apr 30, 2026 | 2,082.00 | 2,082.00 | 2,031.00 | 2,038.00 | 2,038.00 | -2.25% | 132,500 |
| Apr 28, 2026 | 2,030.00 | 2,085.00 | 2,030.00 | 2,085.00 | 2,085.00 | 3.01% | 140,400 |
| Apr 27, 2026 | 2,049.00 | 2,059.00 | 2,023.00 | 2,024.00 | 2,024.00 | -1.36% | 110,700 |
| Apr 24, 2026 | 2,122.00 | 2,124.00 | 2,051.00 | 2,052.00 | 2,052.00 | -3.57% | 111,600 |
| Apr 23, 2026 | 2,118.00 | 2,141.00 | 2,109.00 | 2,128.00 | 2,128.00 | -0.51% | 101,900 |
| Apr 22, 2026 | 2,157.00 | 2,165.00 | 2,131.00 | 2,139.00 | 2,139.00 | -1.25% | 87,000 |
| Apr 21, 2026 | 2,160.00 | 2,174.00 | 2,147.00 | 2,166.00 | 2,166.00 | 0.56% | 109,800 |
| 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 |