Fuji Corporation Limited (TYO:8860)
Japan · Delayed Price · Currency is JPY 772.00
0.00 (0.00%)
At close: May 7, 2026
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.98% | 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 |
| Mar 12, 2026 | 855.00 | 856.00 | 840.00 | 842.00 | 825.77 | -1.41% | 138,700 |
| Mar 11, 2026 | 863.00 | 866.00 | 854.00 | 854.00 | 837.54 | - | 42,600 |
| Mar 10, 2026 | 855.00 | 883.00 | 847.00 | 854.00 | 837.54 | 1.67% | 155,000 |
| Mar 9, 2026 | 836.00 | 847.00 | 828.00 | 840.00 | 823.81 | -3.34% | 135,700 |
| Mar 6, 2026 | 871.00 | 875.00 | 862.00 | 869.00 | 852.25 | -0.80% | 76,400 |
| Mar 5, 2026 | 878.00 | 892.00 | 875.00 | 876.00 | 859.11 | 1.51% | 108,900 |
| Mar 4, 2026 | 878.00 | 879.00 | 853.00 | 863.00 | 846.36 | -3.25% | 154,000 |
| Mar 3, 2026 | 909.00 | 912.00 | 892.00 | 892.00 | 874.80 | -2.30% | 131,800 |
| Mar 2, 2026 | 915.00 | 930.00 | 906.00 | 913.00 | 895.40 | -1.83% | 136,200 |
| Feb 27, 2026 | 906.00 | 930.00 | 904.00 | 930.00 | 912.07 | 3.45% | 113,800 |
| Feb 26, 2026 | 893.00 | 904.00 | 893.00 | 899.00 | 881.67 | 0.90% | 90,700 |
| Feb 25, 2026 | 893.00 | 907.00 | 890.00 | 891.00 | 873.82 | -0.22% | 112,400 |
| Feb 24, 2026 | 884.00 | 896.00 | 877.00 | 893.00 | 875.79 | 1.36% | 71,500 |
| Feb 20, 2026 | 870.00 | 883.00 | 870.00 | 881.00 | 864.02 | 0.69% | 37,200 |
| Feb 19, 2026 | 876.00 | 882.00 | 870.00 | 875.00 | 858.13 | -0.57% | 57,000 |