Fuji Soft Incorporated (TYO:9749)
Japan · Delayed Price · Currency is JPY 9,800.00
-20.00 (-0.20%)
Inactive · Last trade price on May 15, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9,820.00 | 9,830.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.20% | 699,000 |
| May 14, 2025 | 9,810.00 | 9,830.00 | 9,810.00 | 9,820.00 | 9,820.00 | 0.10% | 77,800 |
| May 13, 2025 | 9,800.00 | 9,820.00 | 9,800.00 | 9,810.00 | 9,810.00 | - | 51,100 |
| May 12, 2025 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.10% | 67,100 |
| May 9, 2025 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 44,300 |
| May 8, 2025 | 9,820.00 | 9,820.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.31% | 189,700 |
| May 7, 2025 | 9,800.00 | 9,830.00 | 9,800.00 | 9,830.00 | 9,830.00 | 0.31% | 107,600 |
| May 2, 2025 | 9,800.00 | 9,810.00 | 9,790.00 | 9,800.00 | 9,800.00 | 0.02% | 86,500 |
| May 1, 2025 | 9,801.00 | 9,804.00 | 9,795.00 | 9,798.00 | 9,798.00 | -0.03% | 3,561,500 |
| Apr 30, 2025 | 9,805.00 | 9,811.00 | 9,790.00 | 9,801.00 | 9,801.00 | 0.03% | 403,500 |
| Apr 28, 2025 | 9,806.00 | 9,807.00 | 9,756.00 | 9,798.00 | 9,798.00 | -0.07% | 539,900 |
| Apr 25, 2025 | 9,806.00 | 9,810.00 | 9,805.00 | 9,805.00 | 9,805.00 | - | 55,200 |
| Apr 24, 2025 | 9,807.00 | 9,812.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.01% | 43,900 |
| Apr 23, 2025 | 9,808.00 | 9,817.00 | 9,804.00 | 9,804.00 | 9,804.00 | - | 61,100 |
| Apr 22, 2025 | 9,808.00 | 9,810.00 | 9,804.00 | 9,804.00 | 9,804.00 | 0.01% | 42,800 |
| Apr 21, 2025 | 9,810.00 | 9,818.00 | 9,803.00 | 9,803.00 | 9,803.00 | - | 27,500 |
| Apr 18, 2025 | 9,807.00 | 9,820.00 | 9,802.00 | 9,803.00 | 9,803.00 | 0.01% | 33,200 |
| Apr 17, 2025 | 9,808.00 | 9,810.00 | 9,802.00 | 9,802.00 | 9,802.00 | -0.01% | 71,400 |
| Apr 16, 2025 | 9,805.00 | 9,808.00 | 9,802.00 | 9,803.00 | 9,803.00 | 0.01% | 75,300 |
| Apr 15, 2025 | 9,803.00 | 9,808.00 | 9,802.00 | 9,802.00 | 9,802.00 | - | 108,000 |
| Apr 14, 2025 | 9,807.00 | 9,815.00 | 9,802.00 | 9,802.00 | 9,802.00 | -0.01% | 92,800 |
| Apr 11, 2025 | 9,805.00 | 9,811.00 | 9,803.00 | 9,803.00 | 9,803.00 | 0.02% | 100,300 |
| Apr 10, 2025 | 9,826.00 | 9,826.00 | 9,801.00 | 9,801.00 | 9,801.00 | -0.30% | 76,200 |
| Apr 9, 2025 | 9,807.00 | 9,830.00 | 9,804.00 | 9,830.00 | 9,830.00 | 0.09% | 86,800 |
| Apr 8, 2025 | 9,821.00 | 9,830.00 | 9,801.00 | 9,821.00 | 9,821.00 | 0.08% | 96,600 |
| Apr 7, 2025 | 9,803.00 | 9,820.00 | 9,801.00 | 9,813.00 | 9,813.00 | 0.11% | 119,000 |
| Apr 4, 2025 | 9,804.00 | 9,809.00 | 9,801.00 | 9,802.00 | 9,802.00 | -0.01% | 97,400 |
| Apr 3, 2025 | 9,820.00 | 9,820.00 | 9,802.00 | 9,803.00 | 9,803.00 | -0.23% | 89,000 |
| Apr 2, 2025 | 9,820.00 | 9,826.00 | 9,809.00 | 9,826.00 | 9,826.00 | -0.04% | 90,100 |
| Apr 1, 2025 | 9,817.00 | 9,830.00 | 9,803.00 | 9,830.00 | 9,830.00 | 0.10% | 70,900 |
| Mar 31, 2025 | 9,801.00 | 9,820.00 | 9,800.00 | 9,820.00 | 9,820.00 | 0.19% | 76,100 |
| Mar 28, 2025 | 9,802.00 | 9,820.00 | 9,799.00 | 9,801.00 | 9,801.00 | -0.07% | 2,532,200 |
| Mar 27, 2025 | 9,814.00 | 9,814.00 | 9,797.00 | 9,808.00 | 9,808.00 | -0.20% | 114,400 |
| Mar 26, 2025 | 9,820.00 | 9,829.00 | 9,801.00 | 9,828.00 | 9,828.00 | 0.35% | 93,200 |
| Mar 25, 2025 | 9,770.00 | 9,799.00 | 9,768.00 | 9,794.00 | 9,794.00 | 0.25% | 169,000 |
| Mar 24, 2025 | 9,772.00 | 9,781.00 | 9,769.00 | 9,770.00 | 9,770.00 | 0.04% | 44,500 |
| Mar 21, 2025 | 9,770.00 | 9,774.00 | 9,764.00 | 9,766.00 | 9,766.00 | -0.04% | 239,300 |
| Mar 19, 2025 | 9,764.00 | 9,780.00 | 9,764.00 | 9,770.00 | 9,770.00 | 0.02% | 144,200 |
| Mar 18, 2025 | 9,770.00 | 9,778.00 | 9,764.00 | 9,768.00 | 9,768.00 | 0.01% | 87,300 |
| Mar 17, 2025 | 9,765.00 | 9,772.00 | 9,763.00 | 9,767.00 | 9,767.00 | 0.03% | 52,300 |
| Mar 14, 2025 | 9,756.00 | 9,775.00 | 9,756.00 | 9,764.00 | 9,764.00 | -0.18% | 98,500 |
| Mar 13, 2025 | 9,769.00 | 9,782.00 | 9,756.00 | 9,782.00 | 9,782.00 | 0.07% | 83,300 |
| Mar 12, 2025 | 9,765.00 | 9,791.00 | 9,764.00 | 9,775.00 | 9,775.00 | -0.01% | 118,900 |
| Mar 11, 2025 | 9,772.00 | 9,784.00 | 9,757.00 | 9,776.00 | 9,776.00 | -0.12% | 92,600 |
| Mar 10, 2025 | 9,772.00 | 9,788.00 | 9,768.00 | 9,788.00 | 9,788.00 | -0.19% | 112,400 |
| Mar 7, 2025 | 9,775.00 | 9,807.00 | 9,765.00 | 9,807.00 | 9,807.00 | -0.02% | 80,000 |
| Mar 6, 2025 | 9,775.00 | 9,809.00 | 9,769.00 | 9,809.00 | 9,809.00 | 0.25% | 87,200 |
| Mar 5, 2025 | 9,774.00 | 9,785.00 | 9,758.00 | 9,785.00 | 9,785.00 | 0.13% | 140,500 |
| Mar 4, 2025 | 9,769.00 | 9,775.00 | 9,741.00 | 9,772.00 | 9,772.00 | 0.18% | 94,200 |
| Mar 3, 2025 | 9,779.00 | 9,784.00 | 9,741.00 | 9,754.00 | 9,754.00 | -0.19% | 185,500 |