Skip to main content
logo
Fujii Sangyo Corporation (TYO:9906)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
+55.00 (1.37%)
Mar 27, 2026, 3:30 PM JST

Fujii Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,960.004,075.003,920.004,065.004,065.001.37%3,700
Mar 26, 20264,180.004,180.004,005.004,010.004,010.00-1.96%4,300
Mar 25, 20264,025.004,115.004,025.004,090.004,090.001.74%5,700
Mar 24, 20264,125.004,125.003,980.004,020.004,020.002.68%4,300
Mar 23, 20264,005.004,040.003,875.003,915.003,915.00-3.93%11,000
Mar 19, 20264,130.004,130.004,035.004,075.004,075.00-2.98%3,600
Mar 18, 20264,045.004,220.004,045.004,200.004,200.005.00%3,400
Mar 17, 20264,015.004,035.003,975.004,000.004,000.00-0.62%3,700
Mar 16, 20263,990.004,050.003,960.004,025.004,025.000.63%7,500
Mar 13, 20264,025.004,070.003,970.004,000.004,000.00-2.32%10,500
Mar 12, 20264,080.004,160.004,080.004,095.004,095.00-1.09%3,100
Mar 11, 20264,240.004,240.004,140.004,140.004,140.00-2.36%4,200
Mar 10, 20264,245.004,245.004,120.004,240.004,240.001.19%4,300
Mar 9, 20263,980.004,200.003,970.004,190.004,190.00-9,100
Mar 6, 20264,000.004,250.003,960.004,190.004,190.004.62%14,900
Mar 5, 20264,055.004,075.003,960.004,005.004,005.001.78%10,600
Mar 4, 20263,985.004,070.003,870.003,935.003,935.00-1.63%29,300
Mar 3, 20264,215.004,215.003,830.004,000.004,000.00-4.99%22,700
Mar 2, 20264,150.004,210.004,050.004,210.004,210.000.60%8,800
Feb 27, 20264,205.004,205.004,155.004,185.004,185.00-0.48%6,200
Feb 26, 20264,235.004,245.004,185.004,205.004,205.000.96%7,100
Feb 25, 20264,130.004,205.004,130.004,165.004,165.000.97%6,600
Feb 24, 20264,240.004,240.004,000.004,125.004,125.00-2.48%20,600
Feb 20, 20264,280.004,300.004,205.004,230.004,230.00-1.17%4,900
Feb 19, 20264,325.004,325.004,275.004,280.004,280.00-0.35%3,500
Feb 18, 20264,285.004,315.004,285.004,295.004,295.000.35%2,400
Feb 17, 20264,290.004,315.004,280.004,280.004,280.000.47%2,700
Feb 16, 20264,190.004,295.004,190.004,260.004,260.002.16%5,900
Feb 13, 20264,400.004,400.004,170.004,170.004,170.00-4.25%18,500
Feb 12, 20264,370.004,370.004,335.004,355.004,355.001.16%2,100
Feb 10, 20264,305.004,345.004,305.004,305.004,305.000.12%1,700
Feb 9, 20264,355.004,360.004,300.004,300.004,300.00-2,100
Feb 6, 20264,380.004,380.004,275.004,300.004,300.00-1.94%1,700
Feb 5, 20264,350.004,385.004,330.004,385.004,385.001.15%2,800
Feb 4, 20264,285.004,335.004,255.004,335.004,335.001.17%3,500
Feb 3, 20264,200.004,295.004,200.004,285.004,285.002.02%2,600
Feb 2, 20264,200.004,255.004,150.004,200.004,200.00-4,200
Jan 30, 20264,220.004,295.004,155.004,200.004,200.00-0.47%4,100
Jan 29, 20264,390.004,390.004,175.004,220.004,220.00-3.54%5,100
Jan 28, 20264,350.004,400.004,345.004,375.004,375.00-0.57%1,700
Jan 27, 20264,360.004,415.004,360.004,400.004,400.000.92%2,500
Jan 26, 20264,440.004,440.004,360.004,360.004,360.00-1.91%2,800
Jan 23, 20264,405.004,455.004,405.004,445.004,445.000.91%2,000
Jan 22, 20264,455.004,455.004,345.004,405.004,405.00-1.12%6,400
Jan 21, 20264,490.004,490.004,430.004,455.004,455.00-0.89%3,100
Jan 20, 20264,500.004,520.004,450.004,495.004,495.00-0.11%2,900
Jan 19, 20264,590.004,600.004,440.004,500.004,500.00-1.42%7,200
Jan 16, 20264,475.004,645.004,475.004,565.004,565.002.13%8,600
Jan 15, 20264,380.004,510.004,380.004,470.004,470.002.05%7,600
Jan 14, 20264,355.004,390.004,355.004,380.004,380.000.57%4,200