FJ Next Holdings Co., Ltd. (TYO:8935)
Japan · Delayed Price · Currency is JPY 1,807.00
+55.00 (3.14%)
At close: Mar 5, 2026
FJ Next Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,814.00 | 1,830.00 | 1,788.00 | 1,807.00 | 1,807.00 | 3.14% | 70,700 |
| Mar 4, 2026 | 1,784.00 | 1,794.00 | 1,725.00 | 1,752.00 | 1,752.00 | -3.95% | 120,300 |
| Mar 3, 2026 | 1,911.00 | 1,911.00 | 1,821.00 | 1,824.00 | 1,824.00 | -5.35% | 105,300 |
| Mar 2, 2026 | 1,897.00 | 1,946.00 | 1,891.00 | 1,927.00 | 1,927.00 | -1.08% | 68,900 |
| Feb 27, 2026 | 1,909.00 | 1,948.00 | 1,890.00 | 1,948.00 | 1,948.00 | 2.63% | 102,000 |
| Feb 26, 2026 | 1,925.00 | 1,941.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.21% | 112,900 |
| Feb 25, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,902.00 | 1,902.00 | 1.28% | 81,400 |
| Feb 24, 2026 | 1,860.00 | 1,888.00 | 1,856.00 | 1,878.00 | 1,878.00 | 0.27% | 39,600 |
| Feb 20, 2026 | 1,865.00 | 1,878.00 | 1,855.00 | 1,873.00 | 1,873.00 | -0.64% | 41,700 |
| Feb 19, 2026 | 1,878.00 | 1,892.00 | 1,846.00 | 1,885.00 | 1,885.00 | -0.48% | 88,200 |
| Feb 18, 2026 | 1,908.00 | 1,938.00 | 1,881.00 | 1,894.00 | 1,894.00 | 0.21% | 79,900 |
| Feb 17, 2026 | 1,841.00 | 1,894.00 | 1,825.00 | 1,890.00 | 1,890.00 | 2.66% | 128,900 |
| Feb 16, 2026 | 1,829.00 | 1,867.00 | 1,809.00 | 1,841.00 | 1,841.00 | 0.99% | 67,800 |
| Feb 13, 2026 | 1,865.00 | 1,870.00 | 1,790.00 | 1,823.00 | 1,823.00 | -2.51% | 77,700 |
| Feb 12, 2026 | 1,815.00 | 1,870.00 | 1,815.00 | 1,870.00 | 1,870.00 | 3.60% | 100,900 |
| Feb 10, 2026 | 1,793.00 | 1,837.00 | 1,772.00 | 1,805.00 | 1,805.00 | 0.67% | 79,200 |
| Feb 9, 2026 | 1,764.00 | 1,823.00 | 1,764.00 | 1,793.00 | 1,793.00 | 5.10% | 158,900 |
| Feb 6, 2026 | 1,712.00 | 1,741.00 | 1,680.00 | 1,706.00 | 1,706.00 | 0.35% | 155,400 |
| Feb 5, 2026 | 1,718.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 117,500 |
| Feb 4, 2026 | 1,674.00 | 1,724.00 | 1,666.00 | 1,700.00 | 1,700.00 | 1.37% | 279,000 |
| Feb 3, 2026 | 1,458.00 | 1,728.00 | 1,458.00 | 1,677.00 | 1,677.00 | 15.26% | 635,300 |
| Feb 2, 2026 | 1,473.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 41,200 |
| Jan 30, 2026 | 1,448.00 | 1,466.00 | 1,443.00 | 1,465.00 | 1,465.00 | 1.17% | 37,300 |
| Jan 29, 2026 | 1,446.00 | 1,458.00 | 1,433.00 | 1,448.00 | 1,448.00 | 0.28% | 45,800 |
| Jan 28, 2026 | 1,460.00 | 1,460.00 | 1,443.00 | 1,444.00 | 1,444.00 | -1.03% | 44,500 |
| Jan 27, 2026 | 1,474.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.42% | 45,300 |
| Jan 26, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,480.00 | 1,480.00 | -1.60% | 60,200 |
| Jan 23, 2026 | 1,499.00 | 1,508.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.47% | 28,800 |
| Jan 22, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,497.00 | 1,497.00 | 1.01% | 30,200 |
| Jan 21, 2026 | 1,485.00 | 1,490.00 | 1,475.00 | 1,482.00 | 1,482.00 | -0.74% | 50,700 |
| Jan 20, 2026 | 1,516.00 | 1,516.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.52% | 70,900 |
| Jan 19, 2026 | 1,550.00 | 1,550.00 | 1,513.00 | 1,516.00 | 1,516.00 | -1.75% | 46,900 |
| Jan 16, 2026 | 1,536.00 | 1,550.00 | 1,524.00 | 1,543.00 | 1,543.00 | 0.46% | 44,900 |
| Jan 15, 2026 | 1,526.00 | 1,563.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.26% | 67,000 |
| Jan 14, 2026 | 1,508.00 | 1,534.00 | 1,507.00 | 1,532.00 | 1,532.00 | 1.66% | 58,600 |
| Jan 13, 2026 | 1,512.00 | 1,526.00 | 1,498.00 | 1,507.00 | 1,507.00 | 0.27% | 84,000 |
| Jan 9, 2026 | 1,494.00 | 1,514.00 | 1,486.00 | 1,503.00 | 1,503.00 | 0.40% | 40,400 |
| Jan 8, 2026 | 1,520.00 | 1,520.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.99% | 58,800 |
| Jan 7, 2026 | 1,470.00 | 1,523.00 | 1,468.00 | 1,512.00 | 1,512.00 | 2.16% | 74,000 |
| Jan 6, 2026 | 1,443.00 | 1,484.00 | 1,442.00 | 1,480.00 | 1,480.00 | 3.14% | 46,700 |
| Jan 5, 2026 | 1,449.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.90% | 39,800 |
| Dec 30, 2025 | 1,459.00 | 1,468.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.69% | 27,900 |
| Dec 29, 2025 | 1,456.00 | 1,459.00 | 1,446.00 | 1,458.00 | 1,458.00 | 0.90% | 36,200 |
| Dec 26, 2025 | 1,446.00 | 1,453.00 | 1,437.00 | 1,445.00 | 1,445.00 | 0.14% | 40,300 |
| Dec 25, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1.12% | 32,500 |
| Dec 24, 2025 | 1,429.00 | 1,436.00 | 1,425.00 | 1,427.00 | 1,427.00 | -0.14% | 28,800 |
| Dec 23, 2025 | 1,401.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,429.00 | 2.07% | 50,000 |
| Dec 22, 2025 | 1,416.00 | 1,416.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.50% | 39,100 |
| Dec 19, 2025 | 1,395.00 | 1,410.00 | 1,395.00 | 1,407.00 | 1,407.00 | 0.36% | 43,800 |
| Dec 18, 2025 | 1,390.00 | 1,407.00 | 1,388.00 | 1,402.00 | 1,402.00 | 0.86% | 57,300 |