Skip to main content
logo
Fujii Sangyo Corporation (TYO:9906)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
-50.00 (-1.25%)
May 29, 2026, 2:00 PM JST

Fujii Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,985.003,995.003,955.003,955.003,955.00-1.25%2,400
May 28, 20264,020.004,030.003,995.004,005.004,005.001.14%3,000
May 27, 20264,070.004,150.003,960.003,960.003,960.00-1.49%8,100
May 26, 20263,980.004,040.003,900.004,020.004,020.002.81%6,100
May 25, 20263,815.003,950.003,815.003,910.003,910.002.62%8,000
May 22, 20263,885.003,885.003,755.003,810.003,810.00-1.93%7,000
May 21, 20263,855.003,920.003,800.003,885.003,885.001.30%8,400
May 20, 20263,930.003,930.003,705.003,835.003,835.00-1.16%22,000
May 19, 20264,245.004,245.003,880.003,880.003,880.00-8.38%22,800
May 18, 20264,170.004,240.004,160.004,235.004,235.00-12.86%23,600
May 15, 20264,710.004,870.004,645.004,860.004,860.003.18%15,800
May 14, 20264,850.004,850.004,675.004,710.004,710.00-3.38%10,000
May 13, 20264,700.004,980.004,700.004,875.004,875.002.52%12,100
May 12, 20264,445.004,900.004,415.004,755.004,755.0010.07%30,000
May 11, 20264,405.004,525.004,245.004,320.004,320.00-1.71%31,700
May 8, 20264,335.004,470.004,280.004,395.004,395.001.03%7,200
May 7, 20264,465.004,480.004,230.004,350.004,350.000.12%15,000
May 1, 20264,255.004,345.004,225.004,345.004,345.002.12%4,600
Apr 30, 20264,210.004,290.004,210.004,255.004,255.002.04%2,800
Apr 28, 20264,210.004,245.004,105.004,170.004,170.00-0.95%5,300
Apr 27, 20264,280.004,310.004,205.004,210.004,210.00-6,900
Apr 24, 20264,040.004,240.004,040.004,210.004,210.005.12%11,600
Apr 23, 20263,950.004,070.003,945.004,005.004,005.002.96%10,400
Apr 22, 20263,860.003,895.003,855.003,890.003,890.001.17%4,100
Apr 21, 20263,815.003,880.003,815.003,845.003,845.000.79%4,400
Apr 20, 20263,870.003,870.003,805.003,815.003,815.00-1.55%2,400
Apr 17, 20263,875.003,875.003,830.003,875.003,875.00-4,500
Apr 16, 20263,870.003,910.003,870.003,875.003,875.000.13%4,700
Apr 15, 20263,855.003,930.003,840.003,870.003,870.001.04%6,100
Apr 14, 20263,895.003,965.003,830.003,830.003,830.00-1.16%4,200
Apr 13, 20263,950.003,960.003,875.003,875.003,875.00-3.13%2,900
Apr 10, 20264,035.004,035.003,995.004,000.004,000.00-0.50%2,000
Apr 9, 20264,040.004,045.004,020.004,020.004,020.00-0.62%2,800
Apr 8, 20264,070.004,100.003,920.004,045.004,045.001.00%10,600
Apr 7, 20264,020.004,065.004,005.004,005.004,005.00-1.96%2,400
Apr 6, 20264,085.004,095.004,020.004,085.004,085.00-3,000
Apr 3, 20263,950.004,100.003,950.004,085.004,085.001.62%5,100
Apr 2, 20264,065.004,065.003,965.004,020.004,020.000.50%3,800
Apr 1, 20263,970.004,095.003,965.004,000.004,000.003.76%4,700
Mar 31, 20263,850.003,890.003,840.003,855.003,855.00-0.90%3,300
Mar 30, 20263,915.003,915.003,815.003,890.003,890.00-1.64%9,400
Mar 27, 20263,960.004,075.003,920.004,065.003,955.001.37%3,700
Mar 26, 20264,180.004,180.004,005.004,010.003,901.49-1.96%4,300
Mar 25, 20264,025.004,115.004,025.004,090.003,979.321.74%5,700
Mar 24, 20264,125.004,125.003,980.004,020.003,911.222.68%4,300
Mar 23, 20264,005.004,040.003,875.003,915.003,809.06-3.93%11,000
Mar 19, 20264,130.004,130.004,035.004,075.003,964.73-2.98%3,600
Mar 18, 20264,045.004,220.004,045.004,200.004,086.355.00%3,400
Mar 17, 20264,015.004,035.003,975.004,000.003,891.76-0.62%3,700
Mar 16, 20263,990.004,050.003,960.004,025.003,916.080.62%7,500