Fuji Seiko Limited (XNGO:6142)
Japan · Delayed Price · Currency is JPY 1,768.00
-25.00 (-1.39%)
At close: Oct 9, 2026
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,785.00 | 1,785.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.39% | 2,500 |
| Oct 8, 2026 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.73% | 200 |
| Oct 7, 2026 | 1,789.00 | 1,809.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 1,300 |
| Oct 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.17% | 200 |
| Oct 5, 2026 | 1,800.00 | 1,801.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.17% | 700 |
| Oct 2, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 400 |
| Oct 1, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.17% | 100 |
| Sep 30, 2026 | 1,795.00 | 1,810.00 | 1,795.00 | 1,802.00 | 1,802.00 | 0.67% | 1,600 |
| Sep 29, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.17% | 700 |
| Sep 28, 2026 | 1,781.00 | 1,787.00 | 1,780.00 | 1,787.00 | 1,787.00 | 0.39% | 1,400 |
| Sep 25, 2026 | 1,783.00 | 1,786.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.22% | 1,100 |
| Sep 24, 2026 | 1,805.00 | 1,805.00 | 1,779.00 | 1,784.00 | 1,784.00 | -1.11% | 2,300 |
| Sep 18, 2026 | 1,803.00 | 1,804.00 | 1,803.00 | 1,804.00 | 1,804.00 | 0.61% | 200 |
| Sep 17, 2026 | 1,802.00 | 1,802.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1.76% | 500 |
| Sep 16, 2026 | 1,770.00 | 1,849.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.45% | 4,400 |
| Sep 15, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.34% | 1,900 |
| Sep 14, 2026 | 1,774.00 | 1,774.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.51% | 300 |
| Sep 11, 2026 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1.26% | 100 |
| Sep 9, 2026 | 1,770.00 | 1,770.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.68% | 1,300 |
| Sep 8, 2026 | 1,820.00 | 1,820.00 | 1,763.00 | 1,763.00 | 1,763.00 | -0.96% | 1,600 |
| Sep 7, 2026 | 1,799.00 | 1,799.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.62% | 500 |
| Sep 4, 2026 | 1,770.00 | 1,770.00 | 1,767.00 | 1,769.00 | 1,769.00 | -0.28% | 1,100 |
| Sep 3, 2026 | 1,779.00 | 1,779.00 | 1,772.00 | 1,774.00 | 1,774.00 | -0.67% | 1,600 |
| Sep 2, 2026 | 1,785.00 | 1,788.00 | 1,785.00 | 1,786.00 | 1,786.00 | 0.06% | 1,000 |
| Sep 1, 2026 | 1,788.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1.13% | 600 |
| Aug 31, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.86% | 500 |
| Aug 28, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.45% | 1,900 |
| Aug 27, 2026 | 1,750.00 | 1,754.00 | 1,750.00 | 1,750.00 | 1,725.00 | 0.57% | 2,100 |
| Aug 26, 2026 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,715.14 | - | 400 |
| Aug 25, 2026 | 1,712.00 | 1,770.00 | 1,707.00 | 1,740.00 | 1,715.14 | 2.17% | 6,200 |
| Aug 24, 2026 | 1,702.00 | 1,715.00 | 1,700.00 | 1,703.00 | 1,678.67 | 0.18% | 4,100 |
| Aug 21, 2026 | 1,734.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,675.71 | -2.02% | 3,700 |
| Aug 20, 2026 | 1,734.00 | 1,735.00 | 1,734.00 | 1,735.00 | 1,710.21 | 0.06% | 1,000 |
| Aug 19, 2026 | 1,730.00 | 1,737.00 | 1,730.00 | 1,734.00 | 1,709.23 | 0.23% | 700 |
| Aug 18, 2026 | 1,736.00 | 1,736.00 | 1,715.00 | 1,730.00 | 1,705.29 | 1.29% | 1,800 |
| Aug 17, 2026 | 1,717.00 | 1,719.00 | 1,701.00 | 1,708.00 | 1,683.60 | 0.77% | 5,400 |
| Aug 14, 2026 | 1,695.00 | 1,701.00 | 1,692.00 | 1,695.00 | 1,670.79 | - | 3,100 |
| Aug 13, 2026 | 1,715.00 | 1,717.00 | 1,686.00 | 1,695.00 | 1,670.79 | -1.17% | 4,300 |
| Aug 12, 2026 | 1,729.00 | 1,733.00 | 1,710.00 | 1,715.00 | 1,690.50 | 0.29% | 6,800 |
| Aug 10, 2026 | 1,739.00 | 1,739.00 | 1,703.00 | 1,710.00 | 1,685.57 | -0.29% | 2,200 |
| Aug 7, 2026 | 1,712.00 | 1,718.00 | 1,712.00 | 1,715.00 | 1,690.50 | 0.12% | 1,700 |
| Aug 6, 2026 | 1,769.00 | 1,769.00 | 1,708.00 | 1,713.00 | 1,688.53 | -2.28% | 3,000 |
| Aug 5, 2026 | 1,753.00 | 1,753.00 | 1,740.00 | 1,753.00 | 1,727.96 | - | 2,400 |
| Aug 4, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,753.00 | 1,727.96 | -0.96% | 400 |
| Aug 3, 2026 | 1,772.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,744.71 | - | 3,600 |
| Jul 31, 2026 | 1,762.00 | 1,775.00 | 1,762.00 | 1,770.00 | 1,744.71 | 0.51% | 1,300 |
| Jul 30, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,735.84 | -0.11% | 700 |
| Jul 29, 2026 | 1,765.00 | 1,765.00 | 1,763.00 | 1,763.00 | 1,737.81 | 0.23% | 500 |
| Jul 28, 2026 | 1,763.00 | 1,772.00 | 1,758.00 | 1,759.00 | 1,733.87 | -0.23% | 700 |
| Jul 27, 2026 | 1,763.00 | 1,789.00 | 1,763.00 | 1,763.00 | 1,737.81 | 0.17% | 1,100 |