Fujii Sangyo Holdings Corporation (TYO:9906)
Japan · Delayed Price · Currency is JPY 3,930.00
+80.00 (2.08%)
Nov 9, 2026, 3:30 PM JST
Fujii Sangyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,840.00 | 4,055.00 | 3,840.00 | 3,930.00 | 3,930.00 | 2.08% | 6,800 |
| Nov 6, 2026 | 3,970.00 | 3,970.00 | 3,810.00 | 3,850.00 | 3,850.00 | -3.99% | 8,600 |
| Nov 5, 2026 | 3,980.00 | 4,035.00 | 3,970.00 | 4,010.00 | 4,010.00 | 0.38% | 1,500 |
| Nov 4, 2026 | 4,020.00 | 4,020.00 | 3,930.00 | 3,995.00 | 3,995.00 | -1.24% | 3,600 |
| Nov 2, 2026 | 4,050.00 | 4,075.00 | 4,035.00 | 4,045.00 | 4,045.00 | -0.37% | 1,300 |
| Oct 30, 2026 | 4,090.00 | 4,090.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.25% | 800 |
| Oct 29, 2026 | 4,050.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.12% | 500 |
| Oct 28, 2026 | 4,090.00 | 4,090.00 | 4,045.00 | 4,045.00 | 4,045.00 | -1.22% | 900 |
| Oct 27, 2026 | 4,105.00 | 4,105.00 | 4,070.00 | 4,095.00 | 4,095.00 | -0.61% | 900 |
| Oct 26, 2026 | 4,025.00 | 4,120.00 | 4,025.00 | 4,120.00 | 4,120.00 | 1.73% | 500 |
| Oct 23, 2026 | 4,040.00 | 4,070.00 | 4,015.00 | 4,050.00 | 4,050.00 | 0.25% | 3,200 |
| Oct 22, 2026 | 4,060.00 | 4,150.00 | 4,025.00 | 4,040.00 | 4,040.00 | -1.22% | 6,600 |
| Oct 21, 2026 | 4,015.00 | 4,090.00 | 4,000.00 | 4,090.00 | 4,090.00 | 2.25% | 5,400 |
| Oct 20, 2026 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.87% | 1,700 |
| Oct 19, 2026 | 3,975.00 | 4,100.00 | 3,975.00 | 4,035.00 | 4,035.00 | 1.77% | 2,400 |
| Oct 16, 2026 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 3,965.00 | 1.28% | 300 |
| Oct 15, 2026 | 3,960.00 | 3,960.00 | 3,910.00 | 3,915.00 | 3,915.00 | -0.76% | 1,000 |
| Oct 14, 2026 | 3,955.00 | 3,955.00 | 3,945.00 | 3,945.00 | 3,945.00 | -0.25% | 400 |
| Oct 13, 2026 | 3,980.00 | 3,980.00 | 3,925.00 | 3,955.00 | 3,955.00 | -0.63% | 3,100 |
| Oct 9, 2026 | 4,020.00 | 4,020.00 | 3,940.00 | 3,980.00 | 3,980.00 | -1.49% | 1,300 |
| Oct 8, 2026 | 4,045.00 | 4,055.00 | 4,015.00 | 4,040.00 | 4,040.00 | -0.37% | 1,300 |
| Oct 7, 2026 | 4,085.00 | 4,105.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.73% | 1,200 |
| Oct 6, 2026 | 4,060.00 | 4,100.00 | 4,030.00 | 4,085.00 | 4,085.00 | 0.37% | 1,600 |
| Oct 5, 2026 | 4,100.00 | 4,100.00 | 4,070.00 | 4,070.00 | 4,070.00 | -1.57% | 200 |
| Oct 2, 2026 | 4,175.00 | 4,175.00 | 4,060.00 | 4,135.00 | 4,135.00 | -0.96% | 3,700 |
| Oct 1, 2026 | 4,200.00 | 4,200.00 | 4,010.00 | 4,175.00 | 4,175.00 | -1.07% | 5,500 |
| Sep 30, 2026 | 4,205.00 | 4,250.00 | 4,195.00 | 4,220.00 | 4,220.00 | 0.36% | 3,900 |
| Sep 29, 2026 | 4,200.00 | 4,210.00 | 4,130.00 | 4,205.00 | 4,205.00 | -0.47% | 1,300 |
| Sep 28, 2026 | 4,245.00 | 4,325.00 | 4,210.00 | 4,285.00 | 4,225.00 | 0.47% | 1,900 |
| Sep 25, 2026 | 4,285.00 | 4,285.00 | 4,200.00 | 4,265.00 | 4,205.28 | -0.47% | 4,300 |
| Sep 24, 2026 | 4,160.00 | 4,285.00 | 4,160.00 | 4,285.00 | 4,225.00 | 3.25% | 1,900 |
| Sep 18, 2026 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,091.89 | -1.07% | 700 |
| Sep 17, 2026 | 4,085.00 | 4,195.00 | 4,085.00 | 4,195.00 | 4,136.26 | 3.07% | 2,600 |
| Sep 16, 2026 | 4,135.00 | 4,205.00 | 4,070.00 | 4,070.00 | 4,013.01 | -2.05% | 6,000 |
| Sep 15, 2026 | 4,240.00 | 4,240.00 | 4,000.00 | 4,155.00 | 4,096.82 | -2.12% | 10,100 |
| Sep 14, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,185.56 | - | 100 |
| Sep 11, 2026 | 4,190.00 | 4,245.00 | 4,190.00 | 4,245.00 | 4,185.56 | -0.35% | 800 |
| Sep 10, 2026 | 4,350.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,200.35 | -2.07% | 2,100 |
| Sep 9, 2026 | 4,350.00 | 4,375.00 | 4,295.00 | 4,350.00 | 4,289.09 | -0.91% | 3,400 |
| Sep 8, 2026 | 4,395.00 | 4,400.00 | 4,360.00 | 4,390.00 | 4,328.53 | - | 3,600 |
| Sep 7, 2026 | 4,405.00 | 4,405.00 | 4,390.00 | 4,390.00 | 4,328.53 | -0.34% | 300 |
| Sep 4, 2026 | 4,385.00 | 4,405.00 | 4,340.00 | 4,405.00 | 4,343.32 | 1.15% | 2,700 |
| Sep 3, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,355.00 | 4,294.02 | -1.14% | 1,900 |
| Sep 2, 2026 | 4,410.00 | 4,410.00 | 4,300.00 | 4,405.00 | 4,343.32 | -0.11% | 2,300 |
| Sep 1, 2026 | 4,410.00 | 4,410.00 | 4,370.00 | 4,410.00 | 4,348.25 | - | 1,200 |
| Aug 31, 2026 | 4,345.00 | 4,410.00 | 4,335.00 | 4,410.00 | 4,348.25 | 0.92% | 2,900 |
| Aug 28, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,308.81 | -1.13% | 300 |
| Aug 27, 2026 | 4,400.00 | 4,460.00 | 4,400.00 | 4,420.00 | 4,358.11 | 0.45% | 3,200 |
| Aug 26, 2026 | 4,305.00 | 4,450.00 | 4,300.00 | 4,400.00 | 4,338.39 | 2.44% | 5,500 |
| Aug 25, 2026 | 4,255.00 | 4,300.00 | 4,255.00 | 4,295.00 | 4,234.86 | 1.06% | 900 |