Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 827.00
-1.00 (-0.12%)
Jan 23, 2026, 10:24 AM JST
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 813.00 | 829.00 | 811.00 | 828.00 | - | 2.22% | 35,900 |
| 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 |
| Nov 27, 2025 | 825.00 | 838.00 | 824.00 | 831.00 | 831.00 | 0.85% | 84,100 |
| Nov 26, 2025 | 814.00 | 824.00 | 814.00 | 824.00 | 824.00 | 1.60% | 62,200 |
| Nov 25, 2025 | 804.00 | 812.00 | 798.00 | 811.00 | 811.00 | 1.50% | 57,200 |
| Nov 21, 2025 | 785.00 | 799.00 | 785.00 | 799.00 | 799.00 | 1.78% | 63,100 |
| Nov 20, 2025 | 776.00 | 785.00 | 776.00 | 785.00 | 785.00 | 1.42% | 59,700 |
| Nov 19, 2025 | 780.00 | 781.00 | 774.00 | 774.00 | 774.00 | -0.51% | 29,100 |
| Nov 18, 2025 | 784.00 | 787.00 | 775.00 | 778.00 | 778.00 | -0.77% | 51,800 |
| Nov 17, 2025 | 796.00 | 796.00 | 784.00 | 784.00 | 784.00 | -1.63% | 32,000 |
| Nov 14, 2025 | 792.00 | 800.00 | 791.00 | 797.00 | 797.00 | - | 32,200 |
| Nov 13, 2025 | 800.00 | 806.00 | 794.00 | 797.00 | 797.00 | -0.62% | 70,800 |
| Nov 12, 2025 | 793.00 | 805.00 | 790.00 | 802.00 | 802.00 | 1.65% | 55,300 |
| Nov 11, 2025 | 797.00 | 797.00 | 783.00 | 789.00 | 789.00 | -0.25% | 34,100 |
| Nov 10, 2025 | 784.00 | 792.00 | 784.00 | 791.00 | 791.00 | 1.15% | 91,200 |
| Nov 7, 2025 | 779.00 | 784.00 | 777.00 | 782.00 | 782.00 | 0.39% | 32,200 |