Fuji Seiko Limited (XNGO:6142)
Japan · Delayed Price · Currency is JPY 1,710.00
-5.00 (-0.29%)
At close: Aug 10, 2026
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,739.00 | 1,739.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.29% | 2,200 |
| Aug 7, 2026 | 1,712.00 | 1,718.00 | 1,712.00 | 1,715.00 | 1,715.00 | 0.12% | 1,700 |
| Aug 6, 2026 | 1,769.00 | 1,769.00 | 1,708.00 | 1,713.00 | 1,713.00 | -2.28% | 3,000 |
| Aug 5, 2026 | 1,753.00 | 1,753.00 | 1,740.00 | 1,753.00 | 1,753.00 | - | 2,400 |
| Aug 4, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.96% | 400 |
| Aug 3, 2026 | 1,772.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 3,600 |
| Jul 31, 2026 | 1,762.00 | 1,775.00 | 1,762.00 | 1,770.00 | 1,770.00 | 0.51% | 1,300 |
| Jul 30, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.11% | 700 |
| Jul 29, 2026 | 1,765.00 | 1,765.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.23% | 500 |
| Jul 28, 2026 | 1,763.00 | 1,772.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.23% | 700 |
| Jul 27, 2026 | 1,763.00 | 1,789.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.17% | 1,100 |
| Jul 24, 2026 | 1,765.00 | 1,799.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 3,700 |
| Jul 23, 2026 | 1,799.00 | 1,800.00 | 1,767.00 | 1,780.00 | 1,780.00 | -1.11% | 5,700 |
| Jul 22, 2026 | 1,779.00 | 1,800.00 | 1,776.00 | 1,800.00 | 1,800.00 | 1.41% | 3,800 |
| Jul 21, 2026 | 1,847.00 | 1,850.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1.43% | 2,600 |
| Jul 17, 2026 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.13% | 400 |
| Jul 16, 2026 | 1,850.00 | 1,855.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.21% | 8,900 |
| Jul 15, 2026 | 1,764.00 | 1,810.00 | 1,722.00 | 1,810.00 | 1,810.00 | -0.28% | 6,200 |
| Jul 14, 2026 | 1,628.00 | 1,815.00 | 1,628.00 | 1,815.00 | 1,815.00 | 11.08% | 6,600 |
| Jul 13, 2026 | 1,633.00 | 1,634.00 | 1,626.00 | 1,634.00 | 1,634.00 | 0.06% | 300 |
| Jul 10, 2026 | 1,640.00 | 1,650.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.73% | 1,200 |
| Jul 9, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - | 700 |
| Jul 7, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.24% | 300 |
| Jul 6, 2026 | 1,644.00 | 1,645.00 | 1,641.00 | 1,641.00 | 1,641.00 | - | 700 |
| Jul 3, 2026 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.55% | 800 |
| Jul 2, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 100 |
| Jul 1, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 600 |
| Jun 29, 2026 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.91% | 500 |
| Jun 26, 2026 | 1,619.00 | 1,619.00 | 1,616.00 | 1,619.00 | 1,619.00 | 0.06% | 500 |
| Jun 24, 2026 | 1,623.00 | 1,623.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.64% | 400 |
| Jun 23, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - | 100 |
| Jun 22, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1.48% | 500 |
| Jun 19, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.12% | 700 |
| Jun 18, 2026 | 1,638.00 | 1,638.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.19% | 400 |
| Jun 17, 2026 | 1,627.00 | 1,627.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.52% | 400 |
| Jun 16, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.18% | 200 |
| Jun 15, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1.60% | 400 |
| Jun 12, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.62% | 100 |
| Jun 11, 2026 | 1,612.00 | 1,622.00 | 1,612.00 | 1,612.00 | 1,612.00 | -2.13% | 400 |
| Jun 10, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 2.74% | 1,400 |
| Jun 9, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | -1.05% | 2,000 |
| Jun 8, 2026 | 1,647.00 | 1,647.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.58% | 2,800 |
| Jun 5, 2026 | 1,636.00 | 1,646.00 | 1,631.00 | 1,646.00 | 1,646.00 | 1.17% | 500 |
| Jun 4, 2026 | 1,627.00 | 1,636.00 | 1,627.00 | 1,627.00 | 1,627.00 | - | 1,000 |
| Jun 3, 2026 | 1,625.00 | 1,627.00 | 1,624.00 | 1,627.00 | 1,627.00 | - | 6,100 |
| Jun 2, 2026 | 1,625.00 | 1,627.00 | 1,625.00 | 1,627.00 | 1,627.00 | - | 3,000 |
| Jun 1, 2026 | 1,620.00 | 1,627.00 | 1,607.00 | 1,627.00 | 1,627.00 | 0.12% | 500 |
| May 29, 2026 | 1,627.00 | 1,627.00 | 1,604.00 | 1,625.00 | 1,625.00 | 1.31% | 800 |
| May 28, 2026 | 1,625.00 | 1,626.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.74% | 1,300 |
| May 27, 2026 | 1,627.00 | 1,630.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.68% | 2,500 |