FJ Next Holdings Co., Ltd. (TYO:8935)
Japan · Delayed Price · Currency is JPY 2,036.00
+16.00 (0.79%)
Aug 20, 2026, 12:58 PM JST
FJ Next Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2,037.00 | 2,046.00 | 2,022.00 | 2,041.00 | - | 1.04% | 12,200 |
| Aug 19, 2026 | 2,025.00 | 2,035.00 | 1,996.00 | 2,020.00 | 2,020.00 | -1.56% | 59,400 |
| Aug 18, 2026 | 2,048.00 | 2,060.00 | 2,024.00 | 2,052.00 | 2,052.00 | 0.20% | 55,900 |
| Aug 17, 2026 | 2,048.00 | 2,065.00 | 2,031.00 | 2,048.00 | 2,048.00 | 1.19% | 83,100 |
| Aug 14, 2026 | 1,985.00 | 2,036.00 | 1,974.00 | 2,024.00 | 2,024.00 | 2.12% | 99,800 |
| Aug 13, 2026 | 1,950.00 | 1,982.00 | 1,944.00 | 1,982.00 | 1,982.00 | 2.06% | 66,500 |
| Aug 12, 2026 | 1,976.00 | 1,984.00 | 1,922.00 | 1,942.00 | 1,942.00 | -1.52% | 71,700 |
| Aug 10, 2026 | 1,953.00 | 1,972.00 | 1,930.00 | 1,972.00 | 1,972.00 | 2.60% | 67,800 |
| Aug 7, 2026 | 1,938.00 | 1,955.00 | 1,921.00 | 1,922.00 | 1,922.00 | -0.83% | 41,700 |
| Aug 6, 2026 | 1,932.00 | 1,962.00 | 1,924.00 | 1,938.00 | 1,938.00 | -0.10% | 49,200 |
| Aug 5, 2026 | 1,899.00 | 1,946.00 | 1,888.00 | 1,940.00 | 1,940.00 | 2.65% | 46,600 |
| Aug 4, 2026 | 1,890.00 | 1,914.00 | 1,865.00 | 1,890.00 | 1,890.00 | -0.74% | 68,300 |
| Aug 3, 2026 | 1,939.00 | 1,939.00 | 1,894.00 | 1,904.00 | 1,904.00 | -0.31% | 91,600 |
| Jul 31, 2026 | 1,915.00 | 1,985.00 | 1,841.00 | 1,910.00 | 1,910.00 | 2.91% | 184,800 |
| Jul 30, 2026 | 1,851.00 | 1,893.00 | 1,850.00 | 1,856.00 | 1,856.00 | -1.43% | 63,600 |
| Jul 29, 2026 | 1,868.00 | 1,892.00 | 1,841.00 | 1,883.00 | 1,883.00 | 2.06% | 74,200 |
| Jul 28, 2026 | 1,879.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.86% | 36,300 |
| Jul 27, 2026 | 1,854.00 | 1,880.00 | 1,843.00 | 1,880.00 | 1,880.00 | 2.62% | 49,700 |
| Jul 24, 2026 | 1,841.00 | 1,844.00 | 1,813.00 | 1,832.00 | 1,832.00 | -0.81% | 36,300 |
| Jul 23, 2026 | 1,848.00 | 1,858.00 | 1,842.00 | 1,847.00 | 1,847.00 | 0.76% | 36,800 |
| Jul 22, 2026 | 1,824.00 | 1,842.00 | 1,805.00 | 1,833.00 | 1,833.00 | 1.10% | 43,400 |
| Jul 21, 2026 | 1,792.00 | 1,830.00 | 1,792.00 | 1,813.00 | 1,813.00 | 1.80% | 40,500 |
| Jul 17, 2026 | 1,823.00 | 1,834.00 | 1,766.00 | 1,781.00 | 1,781.00 | -2.30% | 45,000 |
| Jul 16, 2026 | 1,836.00 | 1,857.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.71% | 32,800 |
| Jul 15, 2026 | 1,830.00 | 1,843.00 | 1,815.00 | 1,836.00 | 1,836.00 | 1.21% | 22,800 |
| Jul 14, 2026 | 1,799.00 | 1,825.00 | 1,799.00 | 1,814.00 | 1,814.00 | 0.83% | 54,500 |
| Jul 13, 2026 | 1,847.00 | 1,866.00 | 1,799.00 | 1,799.00 | 1,799.00 | -1.48% | 50,900 |
| Jul 10, 2026 | 1,807.00 | 1,826.00 | 1,799.00 | 1,826.00 | 1,826.00 | 2.07% | 36,900 |
| Jul 9, 2026 | 1,804.00 | 1,815.00 | 1,788.00 | 1,789.00 | 1,789.00 | -0.72% | 45,200 |
| Jul 8, 2026 | 1,814.00 | 1,816.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.50% | 34,500 |
| Jul 7, 2026 | 1,818.00 | 1,840.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.11% | 45,400 |
| Jul 6, 2026 | 1,804.00 | 1,814.00 | 1,796.00 | 1,809.00 | 1,809.00 | 1.17% | 51,200 |
| Jul 3, 2026 | 1,768.00 | 1,798.00 | 1,759.00 | 1,788.00 | 1,788.00 | 1.13% | 44,500 |
| Jul 2, 2026 | 1,761.00 | 1,796.00 | 1,761.00 | 1,768.00 | 1,768.00 | 0.86% | 40,000 |
| Jul 1, 2026 | 1,783.00 | 1,788.00 | 1,753.00 | 1,753.00 | 1,753.00 | -1.52% | 37,300 |
| Jun 30, 2026 | 1,796.00 | 1,805.00 | 1,776.00 | 1,780.00 | 1,780.00 | -0.89% | 62,200 |
| Jun 29, 2026 | 1,759.00 | 1,796.00 | 1,759.00 | 1,796.00 | 1,796.00 | 2.69% | 81,600 |
| Jun 26, 2026 | 1,728.00 | 1,758.00 | 1,725.00 | 1,749.00 | 1,749.00 | 1.63% | 54,300 |
| Jun 25, 2026 | 1,720.00 | 1,738.00 | 1,719.00 | 1,721.00 | 1,721.00 | 1.18% | 36,300 |
| Jun 24, 2026 | 1,741.00 | 1,756.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 43,900 |
| Jun 23, 2026 | 1,740.00 | 1,750.00 | 1,724.00 | 1,725.00 | 1,725.00 | -1.32% | 39,600 |
| Jun 22, 2026 | 1,741.00 | 1,748.00 | 1,717.00 | 1,748.00 | 1,748.00 | -0.46% | 71,500 |
| Jun 19, 2026 | 1,775.00 | 1,790.00 | 1,748.00 | 1,756.00 | 1,756.00 | -0.68% | 37,800 |
| Jun 18, 2026 | 1,750.00 | 1,780.00 | 1,741.00 | 1,768.00 | 1,768.00 | 2.08% | 40,000 |
| 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 |