Fuji Co., Ltd. (TYO:8278)
Japan · Delayed Price · Currency is JPY 2,088.00
+21.00 (1.02%)
Sep 14, 2026, 2:43 PM JST
Fuji Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,056.00 | 2,076.00 | 2,046.00 | 2,067.00 | 2,067.00 | 0.49% | 102,600 |
| Sep 10, 2026 | 2,045.00 | 2,062.00 | 2,040.00 | 2,057.00 | 2,057.00 | 0.10% | 84,300 |
| Sep 9, 2026 | 2,061.00 | 2,071.00 | 2,041.00 | 2,055.00 | 2,055.00 | -0.63% | 82,100 |
| Sep 8, 2026 | 2,030.00 | 2,068.00 | 2,024.00 | 2,068.00 | 2,068.00 | 1.87% | 111,100 |
| Sep 7, 2026 | 2,060.00 | 2,060.00 | 2,029.00 | 2,030.00 | 2,030.00 | -0.78% | 100,300 |
| Sep 4, 2026 | 2,022.00 | 2,053.00 | 2,015.00 | 2,046.00 | 2,046.00 | 0.39% | 108,600 |
| Sep 3, 2026 | 2,043.00 | 2,060.00 | 2,033.00 | 2,038.00 | 2,038.00 | -0.24% | 84,100 |
| Sep 2, 2026 | 2,030.00 | 2,055.00 | 2,023.00 | 2,043.00 | 2,043.00 | 1.14% | 160,100 |
| Sep 1, 2026 | 2,043.00 | 2,069.00 | 2,015.00 | 2,020.00 | 2,020.00 | -1.75% | 154,200 |
| Aug 31, 2026 | 2,100.00 | 2,100.00 | 2,052.00 | 2,056.00 | 2,056.00 | -1.72% | 155,000 |
| Aug 28, 2026 | 2,080.00 | 2,092.00 | 2,059.00 | 2,092.00 | 2,092.00 | -0.05% | 253,200 |
| Aug 27, 2026 | 2,104.00 | 2,120.00 | 2,084.00 | 2,108.00 | 2,092.99 | -0.61% | 375,000 |
| Aug 26, 2026 | 2,116.00 | 2,132.00 | 2,112.00 | 2,121.00 | 2,105.90 | -0.09% | 166,300 |
| Aug 25, 2026 | 2,131.00 | 2,144.00 | 2,121.00 | 2,123.00 | 2,107.89 | 0.71% | 147,500 |
| Aug 24, 2026 | 2,108.00 | 2,118.00 | 2,085.00 | 2,108.00 | 2,092.99 | 0.67% | 131,100 |
| Aug 21, 2026 | 2,070.00 | 2,101.00 | 2,070.00 | 2,094.00 | 2,079.09 | 1.16% | 121,100 |
| Aug 20, 2026 | 2,067.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,055.26 | 0.78% | 124,400 |
| Aug 19, 2026 | 2,050.00 | 2,055.00 | 2,028.00 | 2,054.00 | 2,039.38 | 1.23% | 116,400 |
| Aug 18, 2026 | 2,029.00 | 2,039.00 | 2,007.00 | 2,029.00 | 2,014.56 | 0.69% | 107,600 |
| Aug 17, 2026 | 2,020.00 | 2,026.00 | 2,011.00 | 2,015.00 | 2,000.65 | 0.15% | 107,300 |
| Aug 14, 2026 | 1,994.00 | 2,015.00 | 1,991.00 | 2,012.00 | 1,997.68 | 0.55% | 100,400 |
| Aug 13, 2026 | 1,995.00 | 2,003.00 | 1,981.00 | 2,001.00 | 1,986.75 | 0.30% | 98,600 |
| Aug 12, 2026 | 1,995.00 | 2,003.00 | 1,981.00 | 1,995.00 | 1,980.80 | 1.06% | 151,900 |
| Aug 10, 2026 | 2,019.00 | 2,019.00 | 1,963.00 | 1,974.00 | 1,959.95 | -1.94% | 221,900 |
| Aug 7, 2026 | 1,985.00 | 2,018.00 | 1,982.00 | 2,013.00 | 1,998.67 | 1.56% | 142,900 |
| Aug 6, 2026 | 1,983.00 | 1,987.00 | 1,956.00 | 1,982.00 | 1,967.89 | 0.51% | 160,900 |
| Aug 5, 2026 | 1,969.00 | 1,987.00 | 1,956.00 | 1,972.00 | 1,957.96 | -1.05% | 151,900 |
| Aug 4, 2026 | 2,035.00 | 2,036.00 | 1,990.00 | 1,993.00 | 1,978.81 | -2.21% | 141,800 |
| Aug 3, 2026 | 2,030.00 | 2,043.00 | 2,001.00 | 2,038.00 | 2,023.49 | 0.44% | 141,200 |
| Jul 31, 2026 | 2,057.00 | 2,064.00 | 2,022.00 | 2,029.00 | 2,014.56 | -3.20% | 149,700 |
| Jul 30, 2026 | 2,096.00 | 2,110.00 | 2,068.00 | 2,096.00 | 2,081.08 | -0.29% | 128,500 |
| Jul 29, 2026 | 2,060.00 | 2,123.00 | 2,046.00 | 2,102.00 | 2,087.04 | 2.44% | 165,200 |
| Jul 28, 2026 | 2,020.00 | 2,053.00 | 2,008.00 | 2,052.00 | 2,037.39 | 2.60% | 157,900 |
| Jul 27, 2026 | 1,984.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,985.76 | 1.21% | 86,800 |
| Jul 24, 2026 | 1,945.00 | 1,981.00 | 1,936.00 | 1,976.00 | 1,961.93 | 0.82% | 72,500 |
| Jul 23, 2026 | 1,982.00 | 1,982.00 | 1,947.00 | 1,960.00 | 1,946.05 | -1.46% | 139,400 |
| Jul 22, 2026 | 1,983.00 | 1,992.00 | 1,971.00 | 1,989.00 | 1,974.84 | -0.20% | 110,500 |
| Jul 21, 2026 | 2,014.00 | 2,022.00 | 1,980.00 | 1,993.00 | 1,978.81 | -0.35% | 116,300 |
| Jul 17, 2026 | 1,980.00 | 2,015.00 | 1,978.00 | 2,000.00 | 1,985.76 | 1.57% | 96,300 |
| Jul 16, 2026 | 1,966.00 | 1,994.00 | 1,962.00 | 1,969.00 | 1,954.98 | 0.15% | 68,600 |
| Jul 15, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,966.00 | 1,952.00 | -0.66% | 93,000 |
| Jul 14, 2026 | 2,001.00 | 2,010.00 | 1,973.00 | 1,979.00 | 1,964.91 | -0.45% | 97,200 |
| Jul 13, 2026 | 1,987.00 | 1,996.00 | 1,974.00 | 1,988.00 | 1,973.85 | 0.86% | 97,300 |
| Jul 10, 2026 | 1,964.00 | 1,984.00 | 1,957.00 | 1,971.00 | 1,956.97 | 0.77% | 124,400 |
| Jul 9, 2026 | 2,026.00 | 2,026.00 | 1,935.00 | 1,956.00 | 1,942.07 | -3.50% | 145,500 |
| Jul 8, 2026 | 2,036.00 | 2,036.00 | 2,011.00 | 2,027.00 | 2,012.57 | 0.35% | 77,500 |
| Jul 7, 2026 | 1,996.00 | 2,036.00 | 1,987.00 | 2,020.00 | 2,005.62 | 1.20% | 114,300 |
| Jul 6, 2026 | 2,000.00 | 2,010.00 | 1,989.00 | 1,996.00 | 1,981.79 | 0.40% | 76,400 |
| Jul 3, 2026 | 2,004.00 | 2,016.00 | 1,988.00 | 1,988.00 | 1,973.85 | 0.35% | 91,400 |
| Jul 2, 2026 | 1,980.00 | 1,999.00 | 1,976.00 | 1,981.00 | 1,966.90 | 1.02% | 82,100 |