FJ Next Holdings Co., Ltd. (TYO:8935)
Japan · Delayed Price · Currency is JPY 1,774.00
+42.00 (2.42%)
Jun 18, 2026, 11:30 AM JST
FJ Next Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,750.00 | 1,773.00 | 1,741.00 | 1,767.00 | - | 2.02% | 47,900 |
| Jun 17, 2026 | 1,793.00 | 1,793.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.93% | 45,600 |
| Jun 16, 2026 | 1,766.00 | 1,777.00 | 1,753.00 | 1,766.00 | 1,766.00 | -1.34% | 36,600 |
| Jun 15, 2026 | 1,770.00 | 1,804.00 | 1,770.00 | 1,790.00 | 1,790.00 | 2.17% | 46,700 |
| Jun 12, 2026 | 1,755.00 | 1,781.00 | 1,739.00 | 1,752.00 | 1,752.00 | 0.86% | 54,100 |
| Jun 11, 2026 | 1,774.00 | 1,784.00 | 1,725.00 | 1,737.00 | 1,737.00 | -2.80% | 83,500 |
| Jun 10, 2026 | 1,768.00 | 1,813.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.25% | 75,800 |
| Jun 9, 2026 | 1,780.00 | 1,809.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.23% | 67,000 |
| Jun 8, 2026 | 1,758.00 | 1,808.00 | 1,742.00 | 1,769.00 | 1,769.00 | -0.95% | 68,300 |
| Jun 5, 2026 | 1,763.00 | 1,800.00 | 1,747.00 | 1,786.00 | 1,786.00 | 3.66% | 67,200 |
| Jun 4, 2026 | 1,738.00 | 1,754.00 | 1,718.00 | 1,723.00 | 1,723.00 | -1.54% | 69,100 |
| Jun 3, 2026 | 1,793.00 | 1,805.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.02% | 106,400 |
| Jun 2, 2026 | 1,780.00 | 1,796.00 | 1,736.00 | 1,786.00 | 1,786.00 | -0.06% | 82,500 |
| Jun 1, 2026 | 1,827.00 | 1,827.00 | 1,718.00 | 1,787.00 | 1,787.00 | -4.28% | 162,500 |
| May 29, 2026 | 1,860.00 | 1,917.00 | 1,860.00 | 1,867.00 | 1,867.00 | 0.70% | 91,100 |
| May 28, 2026 | 1,830.00 | 1,866.00 | 1,820.00 | 1,854.00 | 1,854.00 | 0.60% | 91,900 |
| 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 |