FJ Next Holdings Co., Ltd. (TYO:8935)
Japan · Delayed Price · Currency is JPY 1,854.00
+11.00 (0.60%)
May 28, 2026, 3:30 PM JST
FJ Next Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,787.00 | 1,850.00 | 1,766.00 | 1,843.00 | 1,843.00 | 2.39% | 94,400 |
| May 26, 2026 | 1,773.00 | 1,811.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.52% | 49,200 |
| May 25, 2026 | 1,799.00 | 1,819.00 | 1,762.00 | 1,773.00 | 1,773.00 | -1.39% | 76,000 |
| May 22, 2026 | 1,780.00 | 1,806.00 | 1,758.00 | 1,798.00 | 1,798.00 | 1.01% | 49,600 |
| May 21, 2026 | 1,774.00 | 1,813.00 | 1,762.00 | 1,780.00 | 1,780.00 | 2.42% | 61,300 |
| May 20, 2026 | 1,792.00 | 1,792.00 | 1,708.00 | 1,738.00 | 1,738.00 | -2.85% | 68,600 |
| May 19, 2026 | 1,740.00 | 1,802.00 | 1,735.00 | 1,789.00 | 1,789.00 | 3.59% | 128,700 |
| May 18, 2026 | 1,710.00 | 1,742.00 | 1,699.00 | 1,727.00 | 1,727.00 | 1.41% | 103,600 |
| May 15, 2026 | 1,756.00 | 1,760.00 | 1,689.00 | 1,703.00 | 1,703.00 | -4.00% | 119,800 |
| May 14, 2026 | 1,775.00 | 1,794.00 | 1,750.00 | 1,774.00 | 1,774.00 | 0.68% | 112,900 |
| May 13, 2026 | 1,669.00 | 1,787.00 | 1,652.00 | 1,762.00 | 1,762.00 | 7.64% | 260,100 |
| May 12, 2026 | 1,508.00 | 1,637.00 | 1,490.00 | 1,637.00 | 1,637.00 | 9.13% | 234,800 |
| May 11, 2026 | 1,489.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,500.00 | 1.08% | 77,600 |
| May 8, 2026 | 1,508.00 | 1,508.00 | 1,474.00 | 1,484.00 | 1,484.00 | -2.18% | 101,800 |
| May 7, 2026 | 1,517.00 | 1,530.00 | 1,499.00 | 1,517.00 | 1,517.00 | 1.88% | 89,300 |
| May 1, 2026 | 1,504.00 | 1,521.00 | 1,482.00 | 1,489.00 | 1,489.00 | -1.00% | 57,100 |
| Apr 30, 2026 | 1,493.00 | 1,504.00 | 1,473.00 | 1,504.00 | 1,504.00 | -0.86% | 98,200 |
| Apr 28, 2026 | 1,504.00 | 1,517.00 | 1,497.00 | 1,517.00 | 1,517.00 | 0.86% | 51,800 |
| Apr 27, 2026 | 1,496.00 | 1,515.00 | 1,478.00 | 1,504.00 | 1,504.00 | - | 82,300 |
| Apr 24, 2026 | 1,526.00 | 1,534.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.38% | 90,000 |
| Apr 23, 2026 | 1,560.00 | 1,560.00 | 1,518.00 | 1,525.00 | 1,525.00 | -2.56% | 71,700 |
| Apr 22, 2026 | 1,610.00 | 1,613.00 | 1,561.00 | 1,565.00 | 1,565.00 | -3.51% | 119,800 |
| Apr 21, 2026 | 1,560.00 | 1,639.00 | 1,533.00 | 1,622.00 | 1,622.00 | 3.97% | 198,200 |
| Apr 20, 2026 | 1,570.00 | 1,570.00 | 1,542.00 | 1,560.00 | 1,560.00 | 0.91% | 43,000 |
| Apr 17, 2026 | 1,567.00 | 1,570.00 | 1,542.00 | 1,546.00 | 1,546.00 | -1.47% | 50,800 |
| Apr 16, 2026 | 1,581.00 | 1,587.00 | 1,560.00 | 1,569.00 | 1,569.00 | -0.76% | 50,400 |
| Apr 15, 2026 | 1,594.00 | 1,605.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.70% | 52,900 |
| Apr 14, 2026 | 1,585.00 | 1,591.00 | 1,557.00 | 1,570.00 | 1,570.00 | -0.44% | 77,500 |
| Apr 13, 2026 | 1,610.00 | 1,624.00 | 1,567.00 | 1,577.00 | 1,577.00 | -2.35% | 82,000 |
| Apr 10, 2026 | 1,633.00 | 1,650.00 | 1,608.00 | 1,615.00 | 1,615.00 | -1.28% | 52,900 |
| Apr 9, 2026 | 1,660.00 | 1,673.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.45% | 68,700 |
| Apr 8, 2026 | 1,655.00 | 1,661.00 | 1,646.00 | 1,660.00 | 1,660.00 | 3.30% | 71,800 |
| Apr 7, 2026 | 1,596.00 | 1,618.00 | 1,596.00 | 1,607.00 | 1,607.00 | 0.19% | 31,100 |
| Apr 6, 2026 | 1,600.00 | 1,620.00 | 1,594.00 | 1,604.00 | 1,604.00 | 0.82% | 44,800 |
| Apr 3, 2026 | 1,605.00 | 1,622.00 | 1,589.00 | 1,591.00 | 1,591.00 | -0.62% | 29,600 |
| Apr 2, 2026 | 1,632.00 | 1,657.00 | 1,594.00 | 1,601.00 | 1,601.00 | -0.74% | 50,000 |
| Apr 1, 2026 | 1,619.00 | 1,626.00 | 1,598.00 | 1,613.00 | 1,613.00 | 2.94% | 40,300 |
| Mar 31, 2026 | 1,569.00 | 1,595.00 | 1,563.00 | 1,567.00 | 1,567.00 | -0.44% | 46,100 |
| Mar 30, 2026 | 1,531.00 | 1,582.00 | 1,504.00 | 1,574.00 | 1,574.00 | -1.56% | 152,900 |
| Mar 27, 2026 | 1,632.00 | 1,652.00 | 1,625.00 | 1,637.00 | 1,599.00 | 0.12% | 143,500 |
| Mar 26, 2026 | 1,663.00 | 1,663.00 | 1,621.00 | 1,635.00 | 1,597.05 | -1.27% | 78,300 |
| Mar 25, 2026 | 1,664.00 | 1,668.00 | 1,648.00 | 1,656.00 | 1,617.56 | 1.85% | 74,600 |
| Mar 24, 2026 | 1,650.00 | 1,653.00 | 1,618.00 | 1,626.00 | 1,588.26 | 2.39% | 58,100 |
| Mar 23, 2026 | 1,635.00 | 1,635.00 | 1,585.00 | 1,588.00 | 1,551.14 | -5.19% | 123,500 |
| Mar 19, 2026 | 1,719.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,636.12 | -4.67% | 96,300 |
| Mar 18, 2026 | 1,734.00 | 1,777.00 | 1,727.00 | 1,757.00 | 1,716.21 | 2.69% | 61,500 |
| Mar 17, 2026 | 1,729.00 | 1,739.00 | 1,710.00 | 1,711.00 | 1,671.28 | 0.23% | 46,600 |
| Mar 16, 2026 | 1,711.00 | 1,734.00 | 1,700.00 | 1,707.00 | 1,667.38 | -0.76% | 84,600 |
| Mar 13, 2026 | 1,730.00 | 1,756.00 | 1,720.00 | 1,720.00 | 1,680.07 | -1.88% | 57,200 |
| Mar 12, 2026 | 1,771.00 | 1,771.00 | 1,741.00 | 1,753.00 | 1,712.31 | -2.39% | 60,800 |