Fujii Sangyo Corporation (TYO:9906)
Japan · Delayed Price · Currency is JPY 4,385.00
+30.00 (0.69%)
Sep 4, 2026, 9:10 AM JST
Fujii Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,410.00 | 4,410.00 | 4,300.00 | 4,405.00 | 4,405.00 | -0.11% | 2,300 |
| Sep 1, 2026 | 4,410.00 | 4,410.00 | 4,370.00 | 4,410.00 | 4,410.00 | - | 1,200 |
| Aug 31, 2026 | 4,345.00 | 4,410.00 | 4,335.00 | 4,410.00 | 4,410.00 | 0.92% | 2,900 |
| Aug 28, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.13% | 300 |
| Aug 27, 2026 | 4,400.00 | 4,460.00 | 4,400.00 | 4,420.00 | 4,420.00 | 0.45% | 3,200 |
| Aug 26, 2026 | 4,305.00 | 4,450.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.44% | 5,500 |
| Aug 25, 2026 | 4,255.00 | 4,300.00 | 4,255.00 | 4,295.00 | 4,295.00 | 1.06% | 900 |
| Aug 24, 2026 | 4,250.00 | 4,330.00 | 4,235.00 | 4,250.00 | 4,250.00 | - | 3,900 |
| Aug 21, 2026 | 4,125.00 | 4,270.00 | 4,125.00 | 4,250.00 | 4,250.00 | 2.16% | 5,300 |
| Aug 20, 2026 | 4,155.00 | 4,160.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.12% | 3,300 |
| Aug 19, 2026 | 4,200.00 | 4,205.00 | 4,150.00 | 4,155.00 | 4,155.00 | -1.42% | 2,300 |
| Aug 18, 2026 | 4,175.00 | 4,300.00 | 4,175.00 | 4,215.00 | 4,215.00 | 0.96% | 3,700 |
| Aug 17, 2026 | 4,170.00 | 4,200.00 | 4,150.00 | 4,175.00 | 4,175.00 | 0.24% | 2,200 |
| Aug 14, 2026 | 4,145.00 | 4,165.00 | 4,135.00 | 4,165.00 | 4,165.00 | 0.36% | 1,100 |
| Aug 13, 2026 | 4,170.00 | 4,170.00 | 4,105.00 | 4,150.00 | 4,150.00 | -0.24% | 3,000 |
| Aug 12, 2026 | 4,170.00 | 4,175.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.12% | 1,300 |
| Aug 10, 2026 | 4,260.00 | 4,260.00 | 4,165.00 | 4,165.00 | 4,165.00 | -2.23% | 3,300 |
| Aug 7, 2026 | 4,120.00 | 4,260.00 | 4,115.00 | 4,260.00 | 4,260.00 | 3.52% | 14,700 |
| Aug 6, 2026 | 4,175.00 | 4,175.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.24% | 1,400 |
| Aug 5, 2026 | 4,105.00 | 4,145.00 | 4,090.00 | 4,105.00 | 4,105.00 | - | 2,000 |
| Aug 4, 2026 | 4,070.00 | 4,125.00 | 4,070.00 | 4,105.00 | 4,105.00 | -0.85% | 3,200 |
| Aug 3, 2026 | 4,120.00 | 4,140.00 | 4,115.00 | 4,140.00 | 4,140.00 | 0.24% | 700 |
| Jul 31, 2026 | 4,110.00 | 4,165.00 | 4,110.00 | 4,130.00 | 4,130.00 | 1.23% | 400 |
| Jul 30, 2026 | 4,035.00 | 4,090.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.12% | 1,700 |
| Jul 29, 2026 | 4,110.00 | 4,110.00 | 4,020.00 | 4,035.00 | 4,035.00 | -1.82% | 2,800 |
| Jul 28, 2026 | 4,120.00 | 4,120.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.96% | 400 |
| Jul 27, 2026 | 4,115.00 | 4,150.00 | 4,090.00 | 4,150.00 | 4,150.00 | 1.47% | 3,000 |
| Jul 24, 2026 | 4,085.00 | 4,090.00 | 4,080.00 | 4,090.00 | 4,090.00 | 0.25% | 900 |
| Jul 23, 2026 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.12% | 300 |
| Jul 22, 2026 | 4,065.00 | 4,095.00 | 4,065.00 | 4,075.00 | 4,075.00 | -0.24% | 800 |
| Jul 21, 2026 | 4,040.00 | 4,085.00 | 4,005.00 | 4,085.00 | 4,085.00 | 1.87% | 5,000 |
| 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 |