FJ Next Holdings Co., Ltd. (TYO:8935)
Japan · Delayed Price · Currency is JPY 1,517.00
+28.00 (1.88%)
May 7, 2026, 3:30 PM JST
FJ Next Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.85% | 152,900 |
| Mar 27, 2026 | 1,632.00 | 1,652.00 | 1,625.00 | 1,637.00 | 1,603.00 | 0.12% | 143,500 |
| Mar 26, 2026 | 1,663.00 | 1,663.00 | 1,621.00 | 1,635.00 | 1,601.04 | -1.27% | 78,300 |
| Mar 25, 2026 | 1,664.00 | 1,668.00 | 1,648.00 | 1,656.00 | 1,621.61 | 1.85% | 74,600 |
| Mar 24, 2026 | 1,650.00 | 1,653.00 | 1,618.00 | 1,626.00 | 1,592.23 | 2.39% | 58,100 |
| Mar 23, 2026 | 1,635.00 | 1,635.00 | 1,585.00 | 1,588.00 | 1,555.02 | -5.19% | 123,500 |
| Mar 19, 2026 | 1,719.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,640.21 | -4.67% | 96,300 |
| Mar 18, 2026 | 1,734.00 | 1,777.00 | 1,727.00 | 1,757.00 | 1,720.51 | 2.69% | 61,500 |
| Mar 17, 2026 | 1,729.00 | 1,739.00 | 1,710.00 | 1,711.00 | 1,675.46 | 0.23% | 46,600 |
| Mar 16, 2026 | 1,711.00 | 1,734.00 | 1,700.00 | 1,707.00 | 1,671.55 | -0.76% | 84,600 |
| Mar 13, 2026 | 1,730.00 | 1,756.00 | 1,720.00 | 1,720.00 | 1,684.28 | -1.88% | 57,200 |
| Mar 12, 2026 | 1,771.00 | 1,771.00 | 1,741.00 | 1,753.00 | 1,716.59 | -2.39% | 60,800 |
| Mar 11, 2026 | 1,809.00 | 1,821.00 | 1,790.00 | 1,796.00 | 1,758.70 | 1.18% | 37,300 |
| Mar 10, 2026 | 1,783.00 | 1,804.00 | 1,762.00 | 1,775.00 | 1,738.13 | 1.02% | 77,900 |
| Mar 9, 2026 | 1,739.00 | 1,764.00 | 1,711.00 | 1,757.00 | 1,720.51 | -3.14% | 120,300 |
| Mar 6, 2026 | 1,786.00 | 1,816.00 | 1,770.00 | 1,814.00 | 1,776.32 | 0.39% | 51,300 |
| Mar 5, 2026 | 1,814.00 | 1,830.00 | 1,788.00 | 1,807.00 | 1,769.47 | 3.14% | 70,700 |
| Mar 4, 2026 | 1,784.00 | 1,794.00 | 1,725.00 | 1,752.00 | 1,715.61 | -3.95% | 120,300 |
| Mar 3, 2026 | 1,911.00 | 1,911.00 | 1,821.00 | 1,824.00 | 1,786.12 | -5.35% | 105,300 |
| Mar 2, 2026 | 1,897.00 | 1,946.00 | 1,891.00 | 1,927.00 | 1,886.98 | -1.08% | 68,900 |
| Feb 27, 2026 | 1,909.00 | 1,948.00 | 1,890.00 | 1,948.00 | 1,907.54 | 2.63% | 102,000 |
| Feb 26, 2026 | 1,925.00 | 1,941.00 | 1,895.00 | 1,898.00 | 1,858.58 | -0.21% | 112,900 |
| Feb 25, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,902.00 | 1,862.50 | 1.28% | 81,400 |
| Feb 24, 2026 | 1,860.00 | 1,888.00 | 1,856.00 | 1,878.00 | 1,838.99 | 0.27% | 39,600 |
| Feb 20, 2026 | 1,865.00 | 1,878.00 | 1,855.00 | 1,873.00 | 1,834.10 | -0.64% | 41,700 |
| Feb 19, 2026 | 1,878.00 | 1,892.00 | 1,846.00 | 1,885.00 | 1,845.85 | -0.48% | 88,200 |