Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 772.00
+6.00 (0.78%)
Aug 20, 2026, 2:55 PM JST
Fuji Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 765.00 | 768.00 | 765.00 | 766.00 | - | - | 44,300 |
| Aug 19, 2026 | 764.00 | 769.00 | 760.00 | 766.00 | 766.00 | -0.26% | 41,600 |
| Aug 18, 2026 | 765.00 | 773.00 | 762.00 | 768.00 | 768.00 | 0.26% | 36,100 |
| Aug 17, 2026 | 772.00 | 773.00 | 765.00 | 766.00 | 766.00 | -0.65% | 42,700 |
| Aug 14, 2026 | 761.00 | 771.00 | 758.00 | 771.00 | 771.00 | 1.31% | 51,500 |
| Aug 13, 2026 | 760.00 | 762.00 | 755.00 | 761.00 | 761.00 | 0.66% | 39,000 |
| Aug 12, 2026 | 756.00 | 761.00 | 755.00 | 756.00 | 756.00 | 0.27% | 44,600 |
| Aug 10, 2026 | 753.00 | 757.00 | 747.00 | 754.00 | 754.00 | 0.13% | 46,800 |
| Aug 7, 2026 | 750.00 | 756.00 | 746.00 | 753.00 | 753.00 | 0.13% | 48,300 |
| Aug 6, 2026 | 744.00 | 754.00 | 740.00 | 752.00 | 752.00 | 1.08% | 55,300 |
| Aug 5, 2026 | 739.00 | 746.00 | 739.00 | 744.00 | 744.00 | 0.54% | 32,200 |
| Aug 4, 2026 | 735.00 | 746.00 | 734.00 | 740.00 | 740.00 | 0.27% | 57,400 |
| Aug 3, 2026 | 753.00 | 753.00 | 734.00 | 738.00 | 738.00 | -0.40% | 125,800 |
| Jul 31, 2026 | 760.00 | 760.00 | 725.00 | 741.00 | 741.00 | -2.37% | 118,700 |
| Jul 30, 2026 | 763.00 | 769.00 | 758.00 | 759.00 | 759.00 | -1.17% | 80,100 |
| Jul 29, 2026 | 770.00 | 774.00 | 762.00 | 768.00 | 768.00 | 0.52% | 73,900 |
| Jul 28, 2026 | 771.00 | 771.00 | 761.00 | 764.00 | 764.00 | -1.16% | 47,700 |
| Jul 27, 2026 | 762.00 | 773.00 | 761.00 | 773.00 | 773.00 | 0.78% | 44,900 |
| Jul 24, 2026 | 769.00 | 769.00 | 761.00 | 767.00 | 767.00 | -0.39% | 65,000 |
| Jul 23, 2026 | 776.00 | 776.00 | 760.00 | 770.00 | 770.00 | -0.77% | 59,500 |
| Jul 22, 2026 | 771.00 | 777.00 | 760.00 | 776.00 | 776.00 | 0.65% | 41,500 |
| Jul 21, 2026 | 776.00 | 781.00 | 767.00 | 771.00 | 771.00 | -0.13% | 54,500 |
| Jul 17, 2026 | 778.00 | 786.00 | 772.00 | 772.00 | 772.00 | -0.64% | 53,500 |
| Jul 16, 2026 | 778.00 | 787.00 | 777.00 | 777.00 | 777.00 | - | 23,700 |
| Jul 15, 2026 | 782.00 | 786.00 | 777.00 | 777.00 | 777.00 | 0.13% | 34,800 |
| Jul 14, 2026 | 776.00 | 782.00 | 775.00 | 776.00 | 776.00 | 0.39% | 33,300 |
| Jul 13, 2026 | 775.00 | 780.00 | 771.00 | 773.00 | 773.00 | - | 30,900 |
| Jul 10, 2026 | 768.00 | 776.00 | 768.00 | 773.00 | 773.00 | 0.65% | 44,000 |
| 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 |