Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 854.00
+7.00 (0.83%)
At close: Feb 13, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 822.00 | 847.00 | 820.00 | 847.00 | 847.00 | 3.17% | 109,000 |
| Feb 10, 2026 | 825.00 | 825.00 | 815.00 | 821.00 | 821.00 | 0.49% | 78,800 |
| Feb 9, 2026 | 826.00 | 829.00 | 817.00 | 817.00 | 817.00 | -0.12% | 63,000 |
| Feb 6, 2026 | 818.00 | 823.00 | 812.00 | 818.00 | 818.00 | - | 60,100 |
| Feb 5, 2026 | 818.00 | 822.00 | 812.00 | 818.00 | 818.00 | 0.74% | 48,000 |
| Feb 4, 2026 | 806.00 | 817.00 | 806.00 | 812.00 | 812.00 | 0.50% | 30,300 |
| Feb 3, 2026 | 807.00 | 810.00 | 804.00 | 808.00 | 808.00 | 0.37% | 50,800 |
| Feb 2, 2026 | 825.00 | 827.00 | 802.00 | 805.00 | 805.00 | -2.31% | 128,700 |
| Jan 30, 2026 | 800.00 | 832.00 | 800.00 | 824.00 | 824.00 | 3.13% | 119,200 |
| Jan 29, 2026 | 802.00 | 805.00 | 795.00 | 799.00 | 799.00 | -0.25% | 60,100 |
| Jan 28, 2026 | 804.00 | 806.00 | 798.00 | 801.00 | 801.00 | -0.37% | 54,000 |
| Jan 27, 2026 | 806.00 | 810.00 | 802.00 | 804.00 | 804.00 | -0.50% | 41,100 |
| Jan 26, 2026 | 810.00 | 811.00 | 805.00 | 808.00 | 808.00 | -1.34% | 45,100 |
| Jan 23, 2026 | 827.00 | 831.00 | 814.00 | 819.00 | 819.00 | -0.97% | 73,200 |
| Jan 22, 2026 | 813.00 | 829.00 | 811.00 | 827.00 | 827.00 | 2.10% | 45,700 |
| Jan 21, 2026 | 807.00 | 812.00 | 801.00 | 810.00 | 810.00 | -0.49% | 43,300 |
| Jan 20, 2026 | 830.00 | 830.00 | 814.00 | 814.00 | 814.00 | -2.28% | 54,200 |
| Jan 19, 2026 | 838.00 | 838.00 | 828.00 | 833.00 | 833.00 | -0.60% | 29,500 |
| Jan 16, 2026 | 827.00 | 838.00 | 827.00 | 838.00 | 838.00 | 1.33% | 32,100 |
| Jan 15, 2026 | 826.00 | 832.00 | 825.00 | 827.00 | 827.00 | -0.48% | 28,600 |
| Jan 14, 2026 | 825.00 | 833.00 | 824.00 | 831.00 | 831.00 | 0.85% | 38,200 |
| Jan 13, 2026 | 832.00 | 834.00 | 822.00 | 824.00 | 824.00 | - | 55,400 |
| Jan 9, 2026 | 826.00 | 833.00 | 823.00 | 824.00 | 824.00 | -0.24% | 32,900 |
| Jan 8, 2026 | 818.00 | 831.00 | 818.00 | 826.00 | 826.00 | 0.98% | 59,900 |
| Jan 7, 2026 | 814.00 | 823.00 | 812.00 | 818.00 | 818.00 | 0.12% | 39,200 |
| Jan 6, 2026 | 815.00 | 819.00 | 813.00 | 817.00 | 817.00 | 0.25% | 50,500 |
| Jan 5, 2026 | 822.00 | 824.00 | 809.00 | 815.00 | 815.00 | -0.61% | 68,900 |
| Dec 30, 2025 | 816.00 | 821.00 | 815.00 | 820.00 | 820.00 | 0.86% | 41,500 |
| Dec 29, 2025 | 820.00 | 820.00 | 800.00 | 813.00 | 813.00 | -0.61% | 78,800 |
| Dec 26, 2025 | 819.00 | 820.00 | 815.00 | 818.00 | 818.00 | 0.25% | 31,200 |
| Dec 25, 2025 | 820.00 | 821.00 | 816.00 | 816.00 | 816.00 | - | 50,700 |
| Dec 24, 2025 | 810.00 | 818.00 | 810.00 | 816.00 | 816.00 | 0.87% | 42,200 |
| Dec 23, 2025 | 806.00 | 811.00 | 806.00 | 809.00 | 809.00 | 0.62% | 22,300 |
| Dec 22, 2025 | 800.00 | 806.00 | 798.00 | 804.00 | 804.00 | 0.75% | 29,700 |
| Dec 19, 2025 | 791.00 | 799.00 | 791.00 | 798.00 | 798.00 | 0.50% | 47,900 |
| Dec 18, 2025 | 792.00 | 795.00 | 788.00 | 794.00 | 794.00 | 0.51% | 33,200 |
| Dec 17, 2025 | 792.00 | 792.00 | 787.00 | 790.00 | 790.00 | - | 25,600 |
| Dec 16, 2025 | 792.00 | 793.00 | 789.00 | 790.00 | 790.00 | -0.25% | 30,100 |
| Dec 15, 2025 | 790.00 | 792.00 | 788.00 | 792.00 | 792.00 | 0.25% | 31,600 |
| Dec 12, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1.67% | 60,800 |
| Dec 11, 2025 | 789.00 | 790.00 | 777.00 | 777.00 | 777.00 | -1.15% | 54,300 |
| Dec 10, 2025 | 786.00 | 790.00 | 783.00 | 786.00 | 786.00 | 0.51% | 39,500 |
| Dec 9, 2025 | 790.00 | 793.00 | 781.00 | 782.00 | 782.00 | -1.01% | 53,600 |
| Dec 8, 2025 | 792.00 | 794.00 | 787.00 | 790.00 | 790.00 | 0.64% | 38,100 |
| Dec 5, 2025 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.75% | 43,100 |
| Dec 4, 2025 | 790.00 | 802.00 | 790.00 | 799.00 | 799.00 | 1.14% | 47,200 |
| Dec 3, 2025 | 800.00 | 801.00 | 790.00 | 790.00 | 790.00 | -1.13% | 41,100 |
| Dec 2, 2025 | 807.00 | 807.00 | 797.00 | 799.00 | 799.00 | -1.24% | 45,600 |
| Dec 1, 2025 | 822.00 | 822.00 | 804.00 | 809.00 | 809.00 | -2.88% | 146,200 |
| Nov 28, 2025 | 831.00 | 835.00 | 827.00 | 833.00 | 833.00 | 0.24% | 77,700 |