Skip to main content
logo
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
2,070.00
+13.00 (0.63%)
May 13, 2026, 3:30 PM JST

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,057.002,080.002,057.002,070.002,070.000.63%86,300
May 12, 20262,060.002,074.002,046.002,057.002,057.00-0.15%95,800
May 11, 20262,039.002,060.002,039.002,060.002,060.000.34%71,300
May 8, 20262,069.002,072.002,028.002,053.002,053.00-0.77%105,300
May 7, 20262,060.002,093.002,059.002,069.002,069.000.53%114,800
May 1, 20262,037.002,058.002,026.002,058.002,058.000.98%79,400
Apr 30, 20262,082.002,082.002,031.002,038.002,038.00-2.25%132,500
Apr 28, 20262,030.002,085.002,030.002,085.002,085.003.01%140,400
Apr 27, 20262,049.002,059.002,023.002,024.002,024.00-1.36%110,700
Apr 24, 20262,122.002,124.002,051.002,052.002,052.00-3.57%111,600
Apr 23, 20262,118.002,141.002,109.002,128.002,128.00-0.51%101,900
Apr 22, 20262,157.002,165.002,131.002,139.002,139.00-1.25%87,000
Apr 21, 20262,160.002,174.002,147.002,166.002,166.000.56%109,800
Apr 20, 20262,180.002,182.002,151.002,154.002,154.00-0.60%59,600
Apr 17, 20262,185.002,198.002,160.002,167.002,167.00-0.78%83,500
Apr 16, 20262,200.002,227.002,183.002,184.002,184.00-0.41%116,900
Apr 15, 20262,188.002,211.002,184.002,193.002,193.000.23%106,000
Apr 14, 20262,224.002,226.002,178.002,188.002,188.00-1.93%126,500
Apr 13, 20262,241.002,265.002,215.002,231.002,231.00-0.49%134,500
Apr 10, 20262,288.002,303.002,235.002,242.002,242.00-2.14%181,400
Apr 9, 20262,256.002,305.002,253.002,291.002,291.002.09%272,700
Apr 8, 20262,193.002,260.002,173.002,244.002,244.002.56%305,000
Apr 7, 20262,148.002,215.002,128.002,188.002,188.002.10%242,200
Apr 6, 20262,144.002,150.002,137.002,143.002,143.00-0.05%90,400
Apr 3, 20262,119.002,146.002,114.002,144.002,144.001.32%90,600
Apr 2, 20262,105.002,127.002,099.002,116.002,116.000.33%122,600
Apr 1, 20262,095.002,109.002,089.002,109.002,109.001.05%100,500
Mar 31, 20262,087.002,098.002,075.002,087.002,087.000.68%184,700
Mar 30, 20262,049.002,073.002,030.002,073.002,073.000.29%143,600
Mar 27, 20262,070.002,075.002,057.002,067.002,067.000.29%115,600
Mar 26, 20262,072.002,072.002,043.002,061.002,061.000.24%90,100
Mar 25, 20262,055.002,073.002,042.002,056.002,056.000.98%128,100
Mar 24, 20262,023.002,050.002,023.002,036.002,036.000.84%100,400
Mar 23, 20262,001.002,023.001,993.002,019.002,019.000.50%159,000
Mar 19, 20262,024.002,025.002,007.002,009.002,009.00-0.64%103,700
Mar 18, 20262,013.002,025.002,005.002,022.002,022.000.70%87,300
Mar 17, 20261,980.002,009.001,979.002,008.002,008.001.41%88,200
Mar 16, 20261,972.001,983.001,965.001,980.001,980.001.07%99,400
Mar 13, 20261,950.001,972.001,950.001,959.001,959.000.20%114,100
Mar 12, 20261,980.001,981.001,946.001,955.001,955.00-1.56%127,700
Mar 11, 20261,999.001,999.001,983.001,986.001,986.000.30%77,600
Mar 10, 20261,988.001,988.001,972.001,980.001,980.000.51%101,800
Mar 9, 20261,940.001,974.001,923.001,970.001,970.000.36%165,500
Mar 6, 20261,959.001,974.001,946.001,963.001,963.00-0.56%127,200
Mar 5, 20261,985.001,997.001,967.001,974.001,974.000.56%117,200
Mar 4, 20261,950.001,970.001,927.001,963.001,963.00-0.36%193,700
Mar 3, 20262,025.002,026.001,970.001,970.001,970.00-4.14%251,700
Mar 2, 20262,085.002,087.002,054.002,055.002,055.00-1.86%174,300
Feb 27, 20262,090.002,094.002,072.002,094.002,094.000.67%153,200
Feb 26, 20262,130.002,139.002,077.002,080.002,080.00-4.06%776,400