Fujii Sangyo Corporation (TYO:9906)
Japan · Delayed Price · Currency is JPY 4,265.00
-20.00 (-0.47%)
Sep 25, 2026, 12:30 PM JST
Fujii Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,285.00 | 4,285.00 | 4,200.00 | 4,265.00 | - | -0.47% | 4,300 |
| Sep 24, 2026 | 4,160.00 | 4,285.00 | 4,160.00 | 4,285.00 | 4,285.00 | 3.25% | 1,900 |
| Sep 18, 2026 | 4,200.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.07% | 700 |
| Sep 17, 2026 | 4,085.00 | 4,195.00 | 4,085.00 | 4,195.00 | 4,195.00 | 3.07% | 2,600 |
| Sep 16, 2026 | 4,135.00 | 4,205.00 | 4,070.00 | 4,070.00 | 4,070.00 | -2.05% | 6,000 |
| Sep 15, 2026 | 4,240.00 | 4,240.00 | 4,000.00 | 4,155.00 | 4,155.00 | -2.12% | 10,100 |
| Sep 14, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | - | 100 |
| Sep 11, 2026 | 4,190.00 | 4,245.00 | 4,190.00 | 4,245.00 | 4,245.00 | -0.35% | 800 |
| Sep 10, 2026 | 4,350.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,260.00 | -2.07% | 2,100 |
| Sep 9, 2026 | 4,350.00 | 4,375.00 | 4,295.00 | 4,350.00 | 4,350.00 | -0.91% | 3,400 |
| Sep 8, 2026 | 4,395.00 | 4,400.00 | 4,360.00 | 4,390.00 | 4,390.00 | - | 3,600 |
| Sep 7, 2026 | 4,405.00 | 4,405.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.34% | 300 |
| Sep 4, 2026 | 4,385.00 | 4,405.00 | 4,340.00 | 4,405.00 | 4,405.00 | 1.15% | 2,700 |
| Sep 3, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,355.00 | 4,355.00 | -1.14% | 1,900 |
| 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 |