Fujii Sangyo Corporation (TYO:9906)
Japan · Delayed Price · Currency is JPY 4,010.00
-70.00 (-1.72%)
Jul 17, 2026, 3:30 PM JST
Fujii Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,020.00 | 4,045.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.72% | 2,600 |
| Jul 16, 2026 | 4,100.00 | 4,120.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.37% | 800 |
| Jul 15, 2026 | 4,090.00 | 4,175.00 | 4,070.00 | 4,095.00 | 4,095.00 | 0.86% | 5,500 |
| Jul 14, 2026 | 4,095.00 | 4,140.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.25% | 1,000 |
| Jul 13, 2026 | 4,130.00 | 4,175.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.34% | 5,700 |
| Jul 10, 2026 | 4,165.00 | 4,190.00 | 4,100.00 | 4,105.00 | 4,105.00 | -1.44% | 2,300 |
| Jul 9, 2026 | 4,050.00 | 4,165.00 | 4,045.00 | 4,165.00 | 4,165.00 | 1.46% | 2,500 |
| Jul 8, 2026 | 4,135.00 | 4,160.00 | 4,085.00 | 4,105.00 | 4,105.00 | -0.73% | 3,700 |
| Jul 7, 2026 | 4,065.00 | 4,150.00 | 4,065.00 | 4,135.00 | 4,135.00 | 2.99% | 4,400 |
| Jul 6, 2026 | 4,050.00 | 4,080.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.37% | 3,800 |
| Jul 3, 2026 | 4,285.00 | 4,285.00 | 4,005.00 | 4,030.00 | 4,030.00 | -5.95% | 37,500 |
| Jul 2, 2026 | 4,235.00 | 4,285.00 | 4,220.00 | 4,285.00 | 4,285.00 | 1.90% | 4,900 |
| Jul 1, 2026 | 4,065.00 | 4,210.00 | 4,055.00 | 4,205.00 | 4,205.00 | 4.99% | 8,500 |
| Jun 30, 2026 | 3,960.00 | 4,060.00 | 3,955.00 | 4,005.00 | 4,005.00 | 1.26% | 3,300 |
| Jun 29, 2026 | 3,960.00 | 4,035.00 | 3,935.00 | 3,955.00 | 3,955.00 | - | 6,700 |
| Jun 26, 2026 | 3,895.00 | 4,050.00 | 3,895.00 | 3,955.00 | 3,955.00 | 2.20% | 8,100 |
| Jun 25, 2026 | 3,835.00 | 3,940.00 | 3,835.00 | 3,870.00 | 3,870.00 | 1.18% | 2,400 |
| Jun 24, 2026 | 3,850.00 | 3,940.00 | 3,810.00 | 3,825.00 | 3,825.00 | 0.39% | 5,700 |
| Jun 23, 2026 | 3,750.00 | 3,840.00 | 3,750.00 | 3,810.00 | 3,810.00 | 2.01% | 6,000 |
| Jun 22, 2026 | 3,745.00 | 3,770.00 | 3,720.00 | 3,735.00 | 3,735.00 | 0.40% | 2,400 |
| Jun 19, 2026 | 3,750.00 | 3,765.00 | 3,710.00 | 3,720.00 | 3,720.00 | -0.80% | 3,400 |
| Jun 18, 2026 | 3,830.00 | 3,830.00 | 3,745.00 | 3,750.00 | 3,750.00 | -0.40% | 3,600 |
| Jun 17, 2026 | 3,695.00 | 3,810.00 | 3,600.00 | 3,765.00 | 3,765.00 | 1.89% | 11,900 |
| Jun 16, 2026 | 3,710.00 | 3,720.00 | 3,665.00 | 3,695.00 | 3,695.00 | -0.40% | 3,400 |
| Jun 15, 2026 | 3,670.00 | 3,735.00 | 3,670.00 | 3,710.00 | 3,710.00 | 1.64% | 2,200 |
| Jun 12, 2026 | 3,620.00 | 3,715.00 | 3,585.00 | 3,650.00 | 3,650.00 | 1.96% | 6,000 |
| Jun 11, 2026 | 3,645.00 | 3,645.00 | 3,565.00 | 3,580.00 | 3,580.00 | -1.78% | 4,300 |
| Jun 10, 2026 | 3,630.00 | 3,650.00 | 3,575.00 | 3,645.00 | 3,645.00 | 0.83% | 8,800 |
| Jun 9, 2026 | 3,695.00 | 3,715.00 | 3,615.00 | 3,615.00 | 3,615.00 | -1.23% | 4,200 |
| Jun 8, 2026 | 3,720.00 | 3,750.00 | 3,590.00 | 3,660.00 | 3,660.00 | -3.05% | 9,900 |
| Jun 5, 2026 | 3,650.00 | 3,790.00 | 3,615.00 | 3,775.00 | 3,775.00 | 2.86% | 2,700 |
| Jun 4, 2026 | 3,675.00 | 3,690.00 | 3,620.00 | 3,670.00 | 3,670.00 | -0.54% | 3,000 |
| Jun 3, 2026 | 3,695.00 | 3,725.00 | 3,665.00 | 3,690.00 | 3,690.00 | -0.40% | 9,900 |
| Jun 2, 2026 | 3,775.00 | 3,775.00 | 3,700.00 | 3,705.00 | 3,705.00 | -2.50% | 6,500 |
| Jun 1, 2026 | 3,955.00 | 3,955.00 | 3,790.00 | 3,800.00 | 3,800.00 | -3.92% | 11,200 |
| May 29, 2026 | 3,985.00 | 3,995.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.25% | 2,400 |
| May 28, 2026 | 4,020.00 | 4,030.00 | 3,995.00 | 4,005.00 | 4,005.00 | 1.14% | 3,000 |
| May 27, 2026 | 4,070.00 | 4,150.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.49% | 8,100 |
| May 26, 2026 | 3,980.00 | 4,040.00 | 3,900.00 | 4,020.00 | 4,020.00 | 2.81% | 6,100 |
| May 25, 2026 | 3,815.00 | 3,950.00 | 3,815.00 | 3,910.00 | 3,910.00 | 2.62% | 8,000 |
| May 22, 2026 | 3,885.00 | 3,885.00 | 3,755.00 | 3,810.00 | 3,810.00 | -1.93% | 7,000 |
| May 21, 2026 | 3,855.00 | 3,920.00 | 3,800.00 | 3,885.00 | 3,885.00 | 1.30% | 8,400 |
| May 20, 2026 | 3,930.00 | 3,930.00 | 3,705.00 | 3,835.00 | 3,835.00 | -1.16% | 22,000 |
| May 19, 2026 | 4,245.00 | 4,245.00 | 3,880.00 | 3,880.00 | 3,880.00 | -8.38% | 22,800 |
| May 18, 2026 | 4,170.00 | 4,240.00 | 4,160.00 | 4,235.00 | 4,235.00 | -12.86% | 23,600 |
| May 15, 2026 | 4,710.00 | 4,870.00 | 4,645.00 | 4,860.00 | 4,860.00 | 3.18% | 15,800 |
| May 14, 2026 | 4,850.00 | 4,850.00 | 4,675.00 | 4,710.00 | 4,710.00 | -3.38% | 10,000 |
| May 13, 2026 | 4,700.00 | 4,980.00 | 4,700.00 | 4,875.00 | 4,875.00 | 2.52% | 12,100 |
| May 12, 2026 | 4,445.00 | 4,900.00 | 4,415.00 | 4,755.00 | 4,755.00 | 10.07% | 30,000 |
| May 11, 2026 | 4,405.00 | 4,525.00 | 4,245.00 | 4,320.00 | 4,320.00 | -1.71% | 31,700 |