Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 741.00
+3.00 (0.41%)
May 28, 2026, 3:30 PM JST
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 820.00 | 821.00 | 807.00 | 808.00 | 808.00 | -0.62% | 58,300 |
| Apr 23, 2026 | 823.00 | 823.00 | 809.00 | 813.00 | 813.00 | -1.33% | 52,400 |
| Apr 22, 2026 | 843.00 | 843.00 | 824.00 | 824.00 | 824.00 | -2.14% | 62,100 |
| Apr 21, 2026 | 844.00 | 851.00 | 840.00 | 842.00 | 842.00 | -0.24% | 108,600 |
| Apr 20, 2026 | 811.00 | 852.00 | 811.00 | 844.00 | 844.00 | 3.94% | 299,300 |
| Apr 17, 2026 | 820.00 | 824.00 | 812.00 | 812.00 | 812.00 | -1.22% | 29,900 |
| Apr 16, 2026 | 824.00 | 829.00 | 820.00 | 822.00 | 822.00 | -0.48% | 42,700 |
| Apr 15, 2026 | 824.00 | 831.00 | 821.00 | 826.00 | 826.00 | 0.61% | 50,000 |
| Apr 14, 2026 | 830.00 | 835.00 | 817.00 | 821.00 | 821.00 | -0.36% | 48,200 |
| Apr 13, 2026 | 836.00 | 843.00 | 824.00 | 824.00 | 824.00 | -2.14% | 42,800 |
| Apr 10, 2026 | 848.00 | 851.00 | 840.00 | 842.00 | 842.00 | 0.36% | 39,800 |
| Apr 9, 2026 | 845.00 | 848.00 | 838.00 | 839.00 | 839.00 | -0.47% | 60,700 |
| Apr 8, 2026 | 842.00 | 848.00 | 840.00 | 843.00 | 843.00 | 1.20% | 61,500 |
| Apr 7, 2026 | 831.00 | 839.00 | 823.00 | 833.00 | 833.00 | 0.48% | 36,200 |
| Apr 6, 2026 | 824.00 | 836.00 | 821.00 | 829.00 | 829.00 | 0.97% | 51,600 |
| Apr 3, 2026 | 828.00 | 832.00 | 821.00 | 821.00 | 821.00 | -0.12% | 25,800 |
| Apr 2, 2026 | 828.00 | 838.00 | 817.00 | 822.00 | 822.00 | -0.36% | 51,300 |
| Apr 1, 2026 | 818.00 | 825.00 | 810.00 | 825.00 | 825.00 | 2.74% | 74,400 |
| Mar 31, 2026 | 798.00 | 807.00 | 794.00 | 803.00 | 803.00 | 0.75% | 61,900 |
| Mar 30, 2026 | 793.00 | 807.00 | 788.00 | 797.00 | 797.00 | -2.09% | 223,900 |
| Mar 27, 2026 | 833.00 | 839.00 | 827.00 | 830.00 | 814.00 | -0.36% | 415,900 |
| Mar 26, 2026 | 833.00 | 837.00 | 826.00 | 833.00 | 816.94 | -0.24% | 221,500 |
| Mar 25, 2026 | 832.00 | 837.00 | 831.00 | 835.00 | 818.90 | 1.33% | 193,500 |
| Mar 24, 2026 | 824.00 | 825.00 | 817.00 | 824.00 | 808.12 | 1.48% | 120,900 |
| Mar 23, 2026 | 830.00 | 830.00 | 807.00 | 812.00 | 796.35 | -3.33% | 228,600 |
| Mar 19, 2026 | 850.00 | 854.00 | 840.00 | 840.00 | 823.81 | -1.06% | 159,200 |
| Mar 18, 2026 | 841.00 | 849.00 | 841.00 | 849.00 | 832.63 | 0.95% | 97,700 |
| Mar 17, 2026 | 836.00 | 843.00 | 834.00 | 841.00 | 824.79 | 1.08% | 77,200 |
| Mar 16, 2026 | 835.00 | 839.00 | 825.00 | 832.00 | 815.96 | -0.72% | 110,600 |
| Mar 13, 2026 | 836.00 | 845.00 | 834.00 | 838.00 | 821.85 | -0.48% | 80,600 |