Skip to main content
logo
Fujii Sangyo Corporation (TYO:9906)
Japan flag Japan · Delayed Price · Currency is JPY
4,160.00
-5.00 (-0.12%)
Aug 12, 2026, 3:30 PM JST

Fujii Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20264,260.004,260.004,165.004,165.004,165.00-2.23%3,300
Aug 7, 20264,120.004,260.004,115.004,260.004,260.003.52%14,700
Aug 6, 20264,175.004,175.004,115.004,115.004,115.000.24%1,400
Aug 5, 20264,105.004,145.004,090.004,105.004,105.00-2,000
Aug 4, 20264,070.004,125.004,070.004,105.004,105.00-0.85%3,200
Aug 3, 20264,120.004,140.004,115.004,140.004,140.000.24%700
Jul 31, 20264,110.004,165.004,110.004,130.004,130.001.23%400
Jul 30, 20264,035.004,090.004,020.004,080.004,080.001.12%1,700
Jul 29, 20264,110.004,110.004,020.004,035.004,035.00-1.82%2,800
Jul 28, 20264,120.004,120.004,110.004,110.004,110.00-0.96%400
Jul 27, 20264,115.004,150.004,090.004,150.004,150.001.47%3,000
Jul 24, 20264,085.004,090.004,080.004,090.004,090.000.25%900
Jul 23, 20264,080.004,080.004,080.004,080.004,080.000.12%300
Jul 22, 20264,065.004,095.004,065.004,075.004,075.00-0.24%800
Jul 21, 20264,040.004,085.004,005.004,085.004,085.001.87%5,000
Jul 17, 20264,020.004,045.004,010.004,010.004,010.00-1.72%2,600
Jul 16, 20264,100.004,120.004,080.004,080.004,080.00-0.37%800
Jul 15, 20264,090.004,175.004,070.004,095.004,095.000.86%5,500
Jul 14, 20264,095.004,140.004,060.004,060.004,060.000.25%1,000
Jul 13, 20264,130.004,175.004,050.004,050.004,050.00-1.34%5,700
Jul 10, 20264,165.004,190.004,100.004,105.004,105.00-1.44%2,300
Jul 9, 20264,050.004,165.004,045.004,165.004,165.001.46%2,500
Jul 8, 20264,135.004,160.004,085.004,105.004,105.00-0.73%3,700
Jul 7, 20264,065.004,150.004,065.004,135.004,135.002.99%4,400
Jul 6, 20264,050.004,080.004,015.004,015.004,015.00-0.37%3,800
Jul 3, 20264,285.004,285.004,005.004,030.004,030.00-5.95%37,500
Jul 2, 20264,235.004,285.004,220.004,285.004,285.001.90%4,900
Jul 1, 20264,065.004,210.004,055.004,205.004,205.004.99%8,500
Jun 30, 20263,960.004,060.003,955.004,005.004,005.001.26%3,300
Jun 29, 20263,960.004,035.003,935.003,955.003,955.00-6,700
Jun 26, 20263,895.004,050.003,895.003,955.003,955.002.20%8,100
Jun 25, 20263,835.003,940.003,835.003,870.003,870.001.18%2,400
Jun 24, 20263,850.003,940.003,810.003,825.003,825.000.39%5,700
Jun 23, 20263,750.003,840.003,750.003,810.003,810.002.01%6,000
Jun 22, 20263,745.003,770.003,720.003,735.003,735.000.40%2,400
Jun 19, 20263,750.003,765.003,710.003,720.003,720.00-0.80%3,400
Jun 18, 20263,830.003,830.003,745.003,750.003,750.00-0.40%3,600
Jun 17, 20263,695.003,810.003,600.003,765.003,765.001.89%11,900
Jun 16, 20263,710.003,720.003,665.003,695.003,695.00-0.40%3,400
Jun 15, 20263,670.003,735.003,670.003,710.003,710.001.64%2,200
Jun 12, 20263,620.003,715.003,585.003,650.003,650.001.96%6,000
Jun 11, 20263,645.003,645.003,565.003,580.003,580.00-1.78%4,300
Jun 10, 20263,630.003,650.003,575.003,645.003,645.000.83%8,800
Jun 9, 20263,695.003,715.003,615.003,615.003,615.00-1.23%4,200
Jun 8, 20263,720.003,750.003,590.003,660.003,660.00-3.05%9,900
Jun 5, 20263,650.003,790.003,615.003,775.003,775.002.86%2,700
Jun 4, 20263,675.003,690.003,620.003,670.003,670.00-0.54%3,000
Jun 3, 20263,695.003,725.003,665.003,690.003,690.00-0.40%9,900
Jun 2, 20263,775.003,775.003,700.003,705.003,705.00-2.50%6,500
Jun 1, 20263,955.003,955.003,790.003,800.003,800.00-3.92%11,200