Fuji Seiko Limited (XNGO:6142)
Japan · Delayed Price · Currency is JPY 1,785.00
+20.00 (1.13%)
At close: Sep 1, 2026
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,765.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,734.86 | -1.12% | 3,700 |
| Jul 23, 2026 | 1,799.00 | 1,800.00 | 1,767.00 | 1,780.00 | 1,754.57 | -1.11% | 5,700 |
| Jul 22, 2026 | 1,779.00 | 1,800.00 | 1,776.00 | 1,800.00 | 1,774.29 | 1.41% | 3,800 |
| Jul 21, 2026 | 1,847.00 | 1,850.00 | 1,775.00 | 1,775.00 | 1,749.64 | 1.43% | 2,600 |
| Jul 17, 2026 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,725.00 | -1.13% | 400 |
| Jul 16, 2026 | 1,850.00 | 1,855.00 | 1,770.00 | 1,770.00 | 1,744.71 | -2.21% | 8,900 |
| Jul 15, 2026 | 1,764.00 | 1,810.00 | 1,722.00 | 1,810.00 | 1,784.14 | -0.28% | 6,200 |
| Jul 14, 2026 | 1,628.00 | 1,815.00 | 1,628.00 | 1,815.00 | 1,789.07 | 11.08% | 6,600 |
| Jul 13, 2026 | 1,633.00 | 1,634.00 | 1,626.00 | 1,634.00 | 1,610.66 | 0.06% | 300 |
| Jul 10, 2026 | 1,640.00 | 1,650.00 | 1,633.00 | 1,633.00 | 1,609.67 | -0.73% | 1,200 |
| Jul 9, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,621.50 | - | 700 |
| Jul 7, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,621.50 | 0.24% | 300 |
| Jul 6, 2026 | 1,644.00 | 1,645.00 | 1,641.00 | 1,641.00 | 1,617.56 | - | 700 |
| Jul 3, 2026 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,617.56 | -0.55% | 800 |
| Jul 2, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,626.43 | - | 100 |
| Jul 1, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,626.43 | - | 600 |
| Jun 29, 2026 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,626.43 | 1.91% | 500 |
| Jun 26, 2026 | 1,619.00 | 1,619.00 | 1,616.00 | 1,619.00 | 1,595.87 | 0.06% | 500 |
| Jun 24, 2026 | 1,623.00 | 1,623.00 | 1,618.00 | 1,618.00 | 1,594.89 | -1.64% | 400 |
| Jun 23, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,621.50 | - | 100 |
| Jun 22, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,621.50 | 1.48% | 500 |
| Jun 19, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,597.84 | -0.12% | 700 |
| Jun 18, 2026 | 1,638.00 | 1,638.00 | 1,623.00 | 1,623.00 | 1,599.81 | 0.19% | 400 |
| Jun 17, 2026 | 1,627.00 | 1,627.00 | 1,620.00 | 1,620.00 | 1,596.86 | -1.52% | 400 |