Skip to main content
logo
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
1,888.00
-39.00 (-2.02%)
Jun 2, 2026, 3:30 PM JST

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,910.001,913.001,873.001,887.00--2.08%147,000
Jun 1, 20261,999.002,002.001,915.001,927.001,927.00-3.60%257,200
May 29, 20262,000.002,018.001,995.001,999.001,999.00-141,900
May 28, 20261,991.002,006.001,990.001,999.001,999.001.06%96,200
May 27, 20261,988.001,998.001,955.001,978.001,978.00-0.70%120,900
May 26, 20262,010.002,010.001,984.001,992.001,992.00-1.19%115,800
May 25, 20262,080.002,080.002,012.002,016.002,016.00-3.45%106,200
May 22, 20262,098.002,100.002,072.002,088.002,088.00-0.43%101,700
May 21, 20262,114.002,119.002,093.002,097.002,097.00-0.66%82,100
May 20, 20262,130.002,130.002,081.002,111.002,111.000.33%95,800
May 19, 20262,097.002,125.002,092.002,104.002,104.001.15%101,100
May 18, 20262,090.002,094.002,072.002,080.002,080.00-0.72%77,600
May 15, 20262,095.002,108.002,081.002,095.002,095.00-88,300
May 14, 20262,070.002,098.002,068.002,095.002,095.001.21%74,600
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