Fuji Seiko Limited (XNGO:6142)
Japan · Delayed Price · Currency is JPY 1,401.00
-17.00 (-1.20%)
At close: Dec 22, 2025
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.29% | 7,200 |
| Dec 22, 2025 | 1,420.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.20% | 1,000 |
| Dec 19, 2025 | 1,398.00 | 1,418.00 | 1,398.00 | 1,418.00 | 1,418.00 | 0.57% | 700 |
| Dec 18, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1.29% | 1,400 |
| Dec 17, 2025 | 1,392.00 | 1,400.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.14% | 2,900 |
| Dec 16, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.36% | 100 |
| Dec 15, 2025 | 1,383.00 | 1,395.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.87% | 1,300 |
| Dec 12, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.36% | 200 |
| Dec 11, 2025 | 1,385.00 | 1,388.00 | 1,385.00 | 1,388.00 | 1,388.00 | - | 2,000 |
| Dec 10, 2025 | 1,395.00 | 1,395.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.51% | 1,200 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.07% | 1,700 |
| Dec 5, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.36% | 600 |
| Dec 4, 2025 | 1,376.00 | 1,376.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.36% | 1,300 |
| Dec 3, 2025 | 1,366.00 | 1,370.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.66% | 1,000 |
| Dec 2, 2025 | 1,373.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.95% | 1,700 |
| Dec 1, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.29% | 100 |
| Nov 28, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.96% | 100 |
| Nov 27, 2025 | 1,377.00 | 1,377.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.44% | 200 |
| Nov 26, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.07% | 200 |
| Nov 25, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.46% | 2,000 |
| Nov 20, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.72% | 2,900 |
| Nov 19, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.22% | 200 |
| Nov 18, 2025 | 1,375.00 | 1,375.00 | 1,320.00 | 1,350.00 | 1,350.00 | - | 2,100 |
| Nov 17, 2025 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.15% | 3,100 |
| Nov 14, 2025 | 1,360.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | 2,200 |
| Nov 13, 2025 | 1,351.00 | 1,352.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.15% | 1,200 |
| Nov 12, 2025 | 1,352.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,100 |
| Nov 11, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,700 |
| Nov 10, 2025 | 1,350.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,350.00 | -0.37% | 4,000 |
| Nov 7, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 200 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 200 |
| Nov 5, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 500 |
| Nov 4, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 900 |
| Oct 31, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | - | 2,500 |
| Oct 30, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.30% | 3,100 |
| Oct 29, 2025 | 1,355.00 | 1,355.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.75% | 400 |
| Oct 28, 2025 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.32% | 200 |
| Oct 27, 2025 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.67% | 200 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 300 |
| Oct 23, 2025 | 1,329.00 | 1,350.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.81% | 1,300 |
| Oct 22, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.45% | 1,100 |
| Oct 21, 2025 | 1,332.00 | 1,332.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.90% | 3,100 |
| Oct 20, 2025 | 1,348.00 | 1,350.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.08% | 1,800 |
| Oct 17, 2025 | 1,340.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.41% | 1,600 |
| Oct 16, 2025 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.37% | 300 |
| Oct 15, 2025 | 1,349.00 | 1,349.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.52% | 2,400 |
| Oct 14, 2025 | 1,322.00 | 1,338.00 | 1,315.00 | 1,338.00 | 1,338.00 | 1.21% | 1,100 |
| Oct 10, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.92% | 100 |
| Oct 9, 2025 | 1,322.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.65% | 3,200 |
| Oct 8, 2025 | 1,336.00 | 1,373.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.26% | 1,600 |