Skip to main content
logo
Fujii Sangyo Corporation (TYO:9906)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
-60.00 (-1.55%)
Apr 20, 2026, 3:25 PM JST

Fujii Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,915.003,915.003,815.003,890.003,890.00-4.31%9,400
Mar 27, 20263,960.004,075.003,920.004,065.003,985.001.37%3,700
Mar 26, 20264,180.004,180.004,005.004,010.003,931.08-1.96%4,300
Mar 25, 20264,025.004,115.004,025.004,090.004,009.511.74%5,700
Mar 24, 20264,125.004,125.003,980.004,020.003,940.892.68%4,300
Mar 23, 20264,005.004,040.003,875.003,915.003,837.95-3.93%11,000
Mar 19, 20264,130.004,130.004,035.004,075.003,994.80-2.98%3,600
Mar 18, 20264,045.004,220.004,045.004,200.004,117.345.00%3,400
Mar 17, 20264,015.004,035.003,975.004,000.003,921.28-0.62%3,700
Mar 16, 20263,990.004,050.003,960.004,025.003,945.790.63%7,500
Mar 13, 20264,025.004,070.003,970.004,000.003,921.28-2.32%10,500
Mar 12, 20264,080.004,160.004,080.004,095.004,014.41-1.09%3,100
Mar 11, 20264,240.004,240.004,140.004,140.004,058.52-2.36%4,200
Mar 10, 20264,245.004,245.004,120.004,240.004,156.561.19%4,300
Mar 9, 20263,980.004,200.003,970.004,190.004,107.54-9,100
Mar 6, 20264,000.004,250.003,960.004,190.004,107.544.62%14,900
Mar 5, 20264,055.004,075.003,960.004,005.003,926.181.78%10,600
Mar 4, 20263,985.004,070.003,870.003,935.003,857.56-1.63%29,300
Mar 3, 20264,215.004,215.003,830.004,000.003,921.28-4.99%22,700
Mar 2, 20264,150.004,210.004,050.004,210.004,127.150.60%8,800
Feb 27, 20264,205.004,205.004,155.004,185.004,102.64-0.48%6,300
Feb 26, 20264,235.004,245.004,185.004,205.004,122.240.96%7,100
Feb 25, 20264,130.004,205.004,130.004,165.004,083.030.97%6,600
Feb 24, 20264,240.004,240.004,000.004,125.004,043.82-2.48%20,600
Feb 20, 20264,280.004,300.004,205.004,230.004,146.75-1.17%4,900
Feb 19, 20264,325.004,325.004,275.004,280.004,195.77-0.35%3,500
Feb 18, 20264,285.004,315.004,285.004,295.004,210.470.35%2,400
Feb 17, 20264,290.004,315.004,280.004,280.004,195.770.47%2,700
Feb 16, 20264,190.004,295.004,190.004,260.004,176.162.16%5,900
Feb 13, 20264,400.004,400.004,170.004,170.004,087.93-4.25%18,500
Feb 12, 20264,370.004,370.004,335.004,355.004,269.291.16%2,100
Feb 10, 20264,305.004,345.004,305.004,305.004,220.280.12%1,700
Feb 9, 20264,355.004,360.004,300.004,300.004,215.38-2,100
Feb 6, 20264,380.004,380.004,275.004,300.004,215.38-1.94%1,700
Feb 5, 20264,350.004,385.004,330.004,385.004,298.701.15%2,800
Feb 4, 20264,285.004,335.004,255.004,335.004,249.691.17%3,500