Skip to main content
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,472.00
-62.00 (-1.75%)
At close: Dec 5, 2025

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,495.003,520.003,420.003,472.003,472.00-1.75%265,200
Dec 4, 20253,513.003,553.003,504.003,534.003,534.000.11%158,400
Dec 3, 20253,533.003,549.003,488.003,530.003,530.00-0.08%193,000
Dec 2, 20253,564.003,582.003,507.003,533.003,533.00-0.62%167,900
Dec 1, 20253,639.003,639.003,507.003,555.003,555.00-1.47%231,100
Nov 28, 20253,630.003,671.003,608.003,608.003,608.00-0.52%202,000
Nov 27, 20253,580.003,627.003,540.003,627.003,627.003.13%325,400
Nov 26, 20253,447.003,547.003,434.003,517.003,517.002.78%357,300
Nov 25, 20253,456.003,471.003,420.003,422.003,422.000.41%276,200
Nov 21, 20253,410.003,425.003,378.003,408.003,408.000.74%305,300
Nov 20, 20253,381.003,416.003,358.003,383.003,383.00-0.56%296,000
Nov 19, 20253,370.003,428.003,369.003,402.003,402.000.95%372,700
Nov 18, 20253,484.003,502.003,370.003,370.003,370.00-4.04%371,500
Nov 17, 20253,470.003,537.003,452.003,512.003,512.001.94%409,100
Nov 14, 20253,390.003,465.003,368.003,445.003,445.003.08%505,400
Nov 13, 20253,457.003,477.003,303.003,342.003,342.00-3.05%561,100
Nov 12, 20253,600.003,672.003,440.003,447.003,447.005.74%1,235,800
Nov 11, 20253,136.003,260.003,133.003,260.003,260.002.94%492,500
Nov 10, 20253,195.003,197.003,167.003,167.003,167.00-0.97%201,900
Nov 7, 20253,171.003,201.003,145.003,198.003,198.000.85%321,800
Nov 6, 20253,156.003,189.003,137.003,171.003,171.00-0.13%252,900
Nov 5, 20253,173.003,202.003,132.003,175.003,175.000.25%259,800
Nov 4, 20253,191.003,203.003,167.003,167.003,167.00-0.75%277,600
Oct 31, 20253,190.003,198.003,160.003,191.003,191.001.01%247,200
Oct 30, 20253,162.003,194.003,149.003,159.003,159.00-1.00%249,900
Oct 29, 20253,272.003,272.003,163.003,191.003,191.00-2.42%292,000
Oct 28, 20253,295.003,303.003,263.003,270.003,270.00-2.04%216,800
Oct 27, 20253,322.003,364.003,322.003,338.003,338.000.72%144,900
Oct 24, 20253,291.003,316.003,270.003,314.003,314.00-0.27%216,200
Oct 23, 20253,319.003,339.003,305.003,323.003,323.00-0.27%139,000
Oct 22, 20253,296.003,351.003,292.003,332.003,332.000.85%255,800
Oct 21, 20253,330.003,341.003,304.003,304.003,304.00-0.51%250,700
Oct 20, 20253,332.003,335.003,286.003,321.003,321.001.81%205,800
Oct 17, 20253,275.003,296.003,257.003,262.003,262.000.31%203,500
Oct 16, 20253,330.003,345.003,242.003,252.003,252.00-2.34%261,200
Oct 15, 20253,314.003,342.003,276.003,330.003,330.001.68%327,700
Oct 14, 20253,334.003,344.003,256.003,275.003,275.00-3.51%317,100
Oct 10, 20253,451.003,458.003,394.003,394.003,394.00-1.85%171,500
Oct 9, 20253,509.003,515.003,436.003,458.003,458.00-2.18%280,200
Oct 8, 20253,528.003,595.003,521.003,535.003,535.000.83%195,800
Oct 7, 20253,510.003,510.003,475.003,506.003,506.000.37%205,000
Oct 6, 20253,537.003,545.003,473.003,493.003,493.00-0.63%239,700
Oct 3, 20253,529.003,572.003,509.003,515.003,515.00-0.40%169,700
Oct 2, 20253,549.003,559.003,476.003,529.003,529.00-0.56%168,000
Oct 1, 20253,580.003,580.003,517.003,549.003,549.00-1.11%172,700
Sep 30, 20253,574.003,600.003,537.003,589.003,589.000.73%204,500
Sep 29, 20253,598.003,614.003,555.003,563.003,563.00-2.14%194,100
Sep 26, 20253,570.003,651.003,568.003,641.003,615.002.30%333,900
Sep 25, 20253,541.003,579.003,522.003,559.003,533.591.11%235,600
Sep 24, 20253,513.003,550.003,496.003,520.003,494.86-0.14%400,600