Fuji Seiko Limited (XNGO:6142)
Japan · Delayed Price · Currency is JPY 1,646.00
+19.00 (1.17%)
At close: Jun 5, 2026
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,628.00 | 1,628.00 | 1,613.00 | 1,627.00 | 1,627.00 | -0.06% | 500 |
| May 25, 2026 | 1,606.00 | 1,628.00 | 1,606.00 | 1,628.00 | 1,628.00 | 1.43% | 400 |
| May 22, 2026 | 1,606.00 | 1,628.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.31% | 1,100 |
| May 21, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 200 |
| May 20, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 500 |
| May 19, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 400 |
| May 18, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 200 |
| May 15, 2026 | 1,649.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 400 |
| May 14, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.81% | 100 |
| May 13, 2026 | 1,625.00 | 1,625.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.56% | 1,400 |
| May 12, 2026 | 1,625.00 | 1,625.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.81% | 1,100 |
| May 11, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,608.00 | 1,608.00 | 0.50% | 1,800 |
| May 8, 2026 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | - | 2,100 |
| May 7, 2026 | 1,610.00 | 1,618.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.74% | 1,800 |
| May 1, 2026 | 1,620.00 | 1,620.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.59% | 300 |
| Apr 30, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 2.38% | 200 |
| Apr 28, 2026 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.82% | 600 |
| Apr 27, 2026 | 1,645.00 | 1,650.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.34% | 5,300 |
| Apr 24, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.12% | 100 |
| Apr 23, 2026 | 1,647.00 | 1,650.00 | 1,617.00 | 1,623.00 | 1,623.00 | -0.12% | 2,400 |
| Apr 22, 2026 | 1,650.00 | 1,650.00 | 1,623.00 | 1,625.00 | 1,625.00 | -1.46% | 700 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,641.00 | 1,649.00 | 1,649.00 | -3.85% | 2,000 |
| Apr 20, 2026 | 1,718.00 | 1,718.00 | 1,710.00 | 1,715.00 | 1,715.00 | 4.51% | 80,800 |
| Apr 17, 2026 | 1,645.00 | 1,655.00 | 1,623.00 | 1,641.00 | 1,641.00 | -2.61% | 1,100 |
| Apr 16, 2026 | 1,639.00 | 1,685.00 | 1,618.00 | 1,685.00 | 1,685.00 | 3.69% | 16,200 |
| Apr 15, 2026 | 1,600.00 | 1,625.00 | 1,541.00 | 1,625.00 | 1,625.00 | 4.64% | 11,200 |
| Apr 14, 2026 | 1,500.00 | 1,670.00 | 1,500.00 | 1,553.00 | 1,553.00 | 3.53% | 7,600 |
| Apr 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.15% | 100 |
| Apr 10, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.60% | 200 |
| Apr 8, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - | 100 |
| Apr 6, 2026 | 1,493.00 | 1,493.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.07% | 300 |
| Apr 3, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - | 100 |
| Apr 2, 2026 | 1,518.00 | 1,518.00 | 1,478.00 | 1,493.00 | 1,493.00 | 0.13% | 500 |
| Apr 1, 2026 | 1,487.00 | 1,491.00 | 1,487.00 | 1,491.00 | 1,491.00 | 1.36% | 1,400 |
| Mar 31, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.75% | 400 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.69% | 1,200 |
| Mar 27, 2026 | 1,516.00 | 1,516.00 | 1,515.00 | 1,516.00 | 1,516.00 | 1.07% | 1,100 |
| Mar 26, 2026 | 1,519.00 | 1,519.00 | 1,479.00 | 1,500.00 | 1,500.00 | -0.60% | 900 |
| Mar 25, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 3.00% | 300 |
| Mar 24, 2026 | 1,478.00 | 1,479.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.41% | 700 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.87% | 4,000 |
| Mar 19, 2026 | 1,507.00 | 1,507.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.79% | 900 |