Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 768.00
-2.00 (-0.26%)
At close: Jul 9, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 768.00 | 772.00 | 763.00 | 768.00 | 768.00 | -0.26% | 30,700 |
| Jul 8, 2026 | 769.00 | 776.00 | 768.00 | 770.00 | 770.00 | 0.13% | 42,500 |
| Jul 7, 2026 | 769.00 | 774.00 | 769.00 | 769.00 | 769.00 | 0.13% | 28,700 |
| Jul 6, 2026 | 763.00 | 771.00 | 763.00 | 768.00 | 768.00 | 0.92% | 25,500 |
| Jul 3, 2026 | 757.00 | 764.00 | 756.00 | 761.00 | 761.00 | 0.53% | 86,600 |
| Jul 2, 2026 | 755.00 | 765.00 | 755.00 | 757.00 | 757.00 | 0.26% | 59,700 |
| Jul 1, 2026 | 756.00 | 757.00 | 749.00 | 755.00 | 755.00 | -0.79% | 151,000 |
| Jun 30, 2026 | 750.00 | 761.00 | 747.00 | 761.00 | 761.00 | 1.87% | 69,500 |
| Jun 29, 2026 | 747.00 | 754.00 | 743.00 | 747.00 | 747.00 | 1.22% | 84,000 |
| Jun 26, 2026 | 731.00 | 743.00 | 731.00 | 738.00 | 738.00 | 0.96% | 48,700 |
| Jun 25, 2026 | 725.00 | 737.00 | 722.00 | 731.00 | 731.00 | 1.67% | 84,300 |
| Jun 24, 2026 | 720.00 | 726.00 | 717.00 | 719.00 | 719.00 | 0.56% | 50,500 |
| Jun 23, 2026 | 712.00 | 720.00 | 704.00 | 715.00 | 715.00 | -0.42% | 75,100 |
| Jun 22, 2026 | 720.00 | 722.00 | 711.00 | 718.00 | 718.00 | -0.42% | 83,400 |
| Jun 19, 2026 | 726.00 | 729.00 | 716.00 | 721.00 | 721.00 | -0.69% | 92,200 |
| Jun 18, 2026 | 734.00 | 736.00 | 722.00 | 726.00 | 726.00 | -0.68% | 157,400 |
| Jun 17, 2026 | 746.00 | 749.00 | 731.00 | 731.00 | 731.00 | -1.75% | 65,000 |
| Jun 16, 2026 | 762.00 | 763.00 | 744.00 | 744.00 | 744.00 | -2.87% | 82,200 |
| Jun 15, 2026 | 783.00 | 785.00 | 764.00 | 766.00 | 766.00 | -1.42% | 49,800 |
| Jun 12, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 777.00 | 1.57% | 82,200 |
| Jun 11, 2026 | 779.00 | 779.00 | 761.00 | 765.00 | 765.00 | -1.80% | 87,300 |
| Jun 10, 2026 | 766.00 | 779.00 | 764.00 | 779.00 | 779.00 | 1.43% | 109,700 |
| Jun 9, 2026 | 756.00 | 773.00 | 756.00 | 768.00 | 768.00 | 1.59% | 73,700 |
| Jun 8, 2026 | 747.00 | 759.00 | 742.00 | 756.00 | 756.00 | 0.67% | 108,200 |
| Jun 5, 2026 | 740.00 | 752.00 | 740.00 | 751.00 | 751.00 | 2.04% | 62,200 |
| Jun 4, 2026 | 733.00 | 737.00 | 726.00 | 736.00 | 736.00 | 0.14% | 58,800 |
| Jun 3, 2026 | 737.00 | 742.00 | 731.00 | 735.00 | 735.00 | -0.27% | 69,600 |
| Jun 2, 2026 | 739.00 | 739.00 | 725.00 | 737.00 | 737.00 | 0.41% | 86,800 |
| Jun 1, 2026 | 746.00 | 746.00 | 726.00 | 734.00 | 734.00 | -1.61% | 172,500 |
| May 29, 2026 | 743.00 | 751.00 | 740.00 | 746.00 | 746.00 | 0.67% | 68,900 |
| May 28, 2026 | 740.00 | 741.00 | 724.00 | 741.00 | 741.00 | 0.41% | 67,000 |
| May 27, 2026 | 723.00 | 742.00 | 723.00 | 738.00 | 738.00 | 2.07% | 154,300 |
| May 26, 2026 | 713.00 | 730.00 | 710.00 | 723.00 | 723.00 | 0.70% | 71,600 |
| May 25, 2026 | 734.00 | 736.00 | 715.00 | 718.00 | 718.00 | -2.45% | 82,100 |
| May 22, 2026 | 739.00 | 740.00 | 730.00 | 736.00 | 736.00 | -0.41% | 43,800 |
| May 21, 2026 | 740.00 | 746.00 | 736.00 | 739.00 | 739.00 | 0.82% | 54,800 |
| May 20, 2026 | 762.00 | 767.00 | 728.00 | 733.00 | 733.00 | -4.43% | 116,200 |
| May 19, 2026 | 765.00 | 779.00 | 764.00 | 767.00 | 767.00 | 0.92% | 109,800 |
| May 18, 2026 | 735.00 | 767.00 | 735.00 | 760.00 | 760.00 | 3.40% | 115,100 |
| May 15, 2026 | 733.00 | 751.00 | 726.00 | 735.00 | 735.00 | 0.68% | 114,900 |
| May 14, 2026 | 745.00 | 745.00 | 729.00 | 730.00 | 730.00 | -2.41% | 89,800 |
| May 13, 2026 | 750.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.27% | 48,300 |
| May 12, 2026 | 757.00 | 759.00 | 749.00 | 750.00 | 750.00 | -0.27% | 45,200 |
| May 11, 2026 | 758.00 | 760.00 | 750.00 | 752.00 | 752.00 | -0.79% | 53,200 |
| May 8, 2026 | 769.00 | 769.00 | 757.00 | 758.00 | 758.00 | -1.81% | 108,200 |
| May 7, 2026 | 772.00 | 790.00 | 767.00 | 772.00 | 772.00 | - | 127,100 |
| May 1, 2026 | 805.00 | 808.00 | 766.00 | 772.00 | 772.00 | -4.10% | 291,200 |
| Apr 30, 2026 | 800.00 | 806.00 | 794.00 | 805.00 | 805.00 | 0.12% | 75,900 |
| Apr 28, 2026 | 798.00 | 807.00 | 796.00 | 804.00 | 804.00 | 1.26% | 99,000 |
| Apr 27, 2026 | 801.00 | 808.00 | 789.00 | 794.00 | 794.00 | -1.73% | 75,400 |