Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 830.00
-3.00 (-0.36%)
At close: Mar 27, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 833.00 | 839.00 | 827.00 | 830.00 | 830.00 | -0.36% | 415,900 |
| Mar 26, 2026 | 833.00 | 837.00 | 826.00 | 833.00 | 833.00 | -0.24% | 221,500 |
| Mar 25, 2026 | 832.00 | 837.00 | 831.00 | 835.00 | 835.00 | 1.33% | 193,500 |
| Mar 24, 2026 | 824.00 | 825.00 | 817.00 | 824.00 | 824.00 | 1.48% | 120,900 |
| Mar 23, 2026 | 830.00 | 830.00 | 807.00 | 812.00 | 812.00 | -3.33% | 228,600 |
| Mar 19, 2026 | 850.00 | 854.00 | 840.00 | 840.00 | 840.00 | -1.06% | 159,200 |
| Mar 18, 2026 | 841.00 | 849.00 | 841.00 | 849.00 | 849.00 | 0.95% | 97,700 |
| Mar 17, 2026 | 836.00 | 843.00 | 834.00 | 841.00 | 841.00 | 1.08% | 77,200 |
| Mar 16, 2026 | 835.00 | 839.00 | 825.00 | 832.00 | 832.00 | -0.72% | 110,600 |
| Mar 13, 2026 | 836.00 | 845.00 | 834.00 | 838.00 | 838.00 | -0.48% | 80,600 |
| Mar 12, 2026 | 855.00 | 856.00 | 840.00 | 842.00 | 842.00 | -1.41% | 138,700 |
| Mar 11, 2026 | 863.00 | 866.00 | 854.00 | 854.00 | 854.00 | - | 42,600 |
| Mar 10, 2026 | 855.00 | 883.00 | 847.00 | 854.00 | 854.00 | 1.67% | 155,000 |
| Mar 9, 2026 | 836.00 | 847.00 | 828.00 | 840.00 | 840.00 | -3.34% | 135,700 |
| Mar 6, 2026 | 871.00 | 875.00 | 862.00 | 869.00 | 869.00 | -0.80% | 76,400 |
| Mar 5, 2026 | 878.00 | 892.00 | 875.00 | 876.00 | 876.00 | 1.51% | 108,900 |
| Mar 4, 2026 | 878.00 | 879.00 | 853.00 | 863.00 | 863.00 | -3.25% | 154,000 |
| Mar 3, 2026 | 909.00 | 912.00 | 892.00 | 892.00 | 892.00 | -2.30% | 131,800 |
| Mar 2, 2026 | 915.00 | 930.00 | 906.00 | 913.00 | 913.00 | -1.83% | 136,200 |
| Feb 27, 2026 | 906.00 | 930.00 | 904.00 | 930.00 | 930.00 | 3.45% | 113,800 |
| Feb 26, 2026 | 893.00 | 904.00 | 893.00 | 899.00 | 899.00 | 0.90% | 90,700 |
| Feb 25, 2026 | 893.00 | 907.00 | 890.00 | 891.00 | 891.00 | -0.22% | 112,400 |
| Feb 24, 2026 | 884.00 | 896.00 | 877.00 | 893.00 | 893.00 | 1.36% | 71,500 |
| Feb 20, 2026 | 870.00 | 883.00 | 870.00 | 881.00 | 881.00 | 0.69% | 37,200 |
| Feb 19, 2026 | 876.00 | 882.00 | 870.00 | 875.00 | 875.00 | -0.57% | 57,000 |
| Feb 18, 2026 | 876.00 | 883.00 | 873.00 | 880.00 | 880.00 | 1.15% | 71,200 |
| Feb 17, 2026 | 860.00 | 873.00 | 860.00 | 870.00 | 870.00 | 1.28% | 84,400 |
| Feb 16, 2026 | 850.00 | 859.00 | 848.00 | 859.00 | 859.00 | 0.59% | 38,400 |
| Feb 13, 2026 | 849.00 | 860.00 | 844.00 | 854.00 | 854.00 | 0.83% | 78,600 |
| 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 |