Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 722.00
-28.00 (-3.73%)
Sep 29, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 734.00 | 734.00 | 722.00 | 722.00 | 722.00 | -1.63% | 77,400 |
| Sep 28, 2026 | 749.00 | 752.00 | 747.00 | 750.00 | 734.00 | -0.27% | 81,900 |
| Sep 25, 2026 | 748.00 | 753.00 | 744.00 | 752.00 | 735.96 | 0.94% | 61,300 |
| Sep 24, 2026 | 745.00 | 747.00 | 743.00 | 745.00 | 729.11 | -0.13% | 46,700 |
| Sep 18, 2026 | 750.00 | 750.00 | 743.00 | 746.00 | 730.09 | -0.67% | 49,800 |
| Sep 17, 2026 | 741.00 | 751.00 | 741.00 | 751.00 | 734.98 | 1.35% | 56,800 |
| Sep 16, 2026 | 741.00 | 744.00 | 739.00 | 741.00 | 725.19 | - | 25,200 |
| Sep 15, 2026 | 740.00 | 743.00 | 738.00 | 741.00 | 725.19 | - | 61,200 |
| Sep 14, 2026 | 729.00 | 741.00 | 725.00 | 741.00 | 725.19 | 2.63% | 60,300 |
| Sep 11, 2026 | 725.00 | 729.00 | 721.00 | 722.00 | 706.60 | -1.10% | 68,100 |
| Sep 10, 2026 | 730.00 | 734.00 | 727.00 | 730.00 | 714.43 | - | 55,500 |
| Sep 9, 2026 | 738.00 | 739.00 | 730.00 | 730.00 | 714.43 | -1.08% | 66,900 |
| Sep 8, 2026 | 746.00 | 747.00 | 738.00 | 738.00 | 722.26 | -1.34% | 45,900 |
| Sep 7, 2026 | 755.00 | 755.00 | 747.00 | 748.00 | 732.04 | -1.06% | 54,500 |
| Sep 4, 2026 | 754.00 | 758.00 | 750.00 | 756.00 | 739.87 | - | 49,400 |
| Sep 3, 2026 | 763.00 | 763.00 | 756.00 | 756.00 | 739.87 | -0.13% | 46,100 |
| Sep 2, 2026 | 764.00 | 765.00 | 756.00 | 757.00 | 740.85 | -1.43% | 89,100 |
| Sep 1, 2026 | 769.00 | 769.00 | 760.00 | 768.00 | 751.62 | -0.39% | 116,200 |
| Aug 31, 2026 | 768.00 | 772.00 | 760.00 | 771.00 | 754.55 | 0.78% | 70,300 |
| Aug 28, 2026 | 765.00 | 770.00 | 762.00 | 765.00 | 748.68 | -0.26% | 50,800 |
| Aug 27, 2026 | 766.00 | 771.00 | 765.00 | 767.00 | 750.64 | -0.26% | 41,000 |
| Aug 26, 2026 | 770.00 | 775.00 | 767.00 | 769.00 | 752.59 | -0.13% | 41,200 |
| Aug 25, 2026 | 775.00 | 775.00 | 767.00 | 770.00 | 753.57 | -0.52% | 59,800 |
| Aug 24, 2026 | 772.00 | 776.00 | 767.00 | 774.00 | 757.49 | 0.39% | 39,900 |
| Aug 21, 2026 | 774.00 | 774.00 | 765.00 | 771.00 | 754.55 | -0.13% | 50,000 |
| Aug 20, 2026 | 765.00 | 775.00 | 762.00 | 772.00 | 755.53 | 0.78% | 54,100 |
| Aug 19, 2026 | 764.00 | 769.00 | 760.00 | 766.00 | 749.66 | -0.26% | 41,600 |
| Aug 18, 2026 | 765.00 | 773.00 | 762.00 | 768.00 | 751.62 | 0.26% | 36,100 |
| Aug 17, 2026 | 772.00 | 773.00 | 765.00 | 766.00 | 749.66 | -0.65% | 42,700 |
| Aug 14, 2026 | 761.00 | 771.00 | 758.00 | 771.00 | 754.55 | 1.31% | 51,500 |
| Aug 13, 2026 | 760.00 | 762.00 | 755.00 | 761.00 | 744.77 | 0.66% | 39,000 |
| Aug 12, 2026 | 756.00 | 761.00 | 755.00 | 756.00 | 739.87 | 0.27% | 44,600 |
| Aug 10, 2026 | 753.00 | 757.00 | 747.00 | 754.00 | 737.91 | 0.13% | 46,800 |
| Aug 7, 2026 | 750.00 | 756.00 | 746.00 | 753.00 | 736.94 | 0.13% | 48,300 |
| Aug 6, 2026 | 744.00 | 754.00 | 740.00 | 752.00 | 735.96 | 1.08% | 55,300 |
| Aug 5, 2026 | 739.00 | 746.00 | 739.00 | 744.00 | 728.13 | 0.54% | 32,200 |
| Aug 4, 2026 | 735.00 | 746.00 | 734.00 | 740.00 | 724.21 | 0.27% | 57,400 |
| Aug 3, 2026 | 753.00 | 753.00 | 734.00 | 738.00 | 722.26 | -0.40% | 125,800 |
| Jul 31, 2026 | 760.00 | 760.00 | 725.00 | 741.00 | 725.19 | -2.37% | 118,700 |
| Jul 30, 2026 | 763.00 | 769.00 | 758.00 | 759.00 | 742.81 | -1.17% | 80,100 |
| Jul 29, 2026 | 770.00 | 774.00 | 762.00 | 768.00 | 751.62 | 0.52% | 73,900 |
| Jul 28, 2026 | 771.00 | 771.00 | 761.00 | 764.00 | 747.70 | -1.16% | 47,700 |
| Jul 27, 2026 | 762.00 | 773.00 | 761.00 | 773.00 | 756.51 | 0.78% | 44,900 |
| Jul 24, 2026 | 769.00 | 769.00 | 761.00 | 767.00 | 750.64 | -0.39% | 65,000 |
| Jul 23, 2026 | 776.00 | 776.00 | 760.00 | 770.00 | 753.57 | -0.77% | 59,500 |
| Jul 22, 2026 | 771.00 | 777.00 | 760.00 | 776.00 | 759.45 | 0.65% | 41,500 |
| Jul 21, 2026 | 776.00 | 781.00 | 767.00 | 771.00 | 754.55 | -0.13% | 54,500 |
| Jul 17, 2026 | 778.00 | 786.00 | 772.00 | 772.00 | 755.53 | -0.64% | 53,500 |
| Jul 16, 2026 | 778.00 | 787.00 | 777.00 | 777.00 | 760.42 | - | 23,700 |
| Jul 15, 2026 | 782.00 | 786.00 | 777.00 | 777.00 | 760.42 | 0.13% | 34,800 |