Skip to main content
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
2,007.00
-46.00 (-2.24%)
Aug 29, 2025, 3:30 PM JST

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,053.002,053.002,004.002,007.002,007.00-2.24%173,700
Aug 28, 20252,055.002,075.002,053.002,053.002,053.00-1.25%213,700
Aug 27, 20252,048.002,090.002,048.002,079.002,064.000.82%425,200
Aug 26, 20252,057.002,074.002,057.002,062.002,047.12-0.29%178,700
Aug 25, 20252,055.002,076.002,054.002,068.002,053.08-0.34%137,000
Aug 22, 20252,056.002,081.002,054.002,075.002,060.030.39%95,500
Aug 21, 20252,071.002,075.002,061.002,067.002,052.09-0.39%69,800
Aug 20, 20252,061.002,083.002,058.002,075.002,060.031.22%95,700
Aug 19, 20252,056.002,059.002,049.002,050.002,035.21-0.29%73,000
Aug 18, 20252,044.002,063.002,044.002,056.002,041.170.59%123,600
Aug 15, 20252,059.002,060.002,032.002,044.002,029.25-0.73%109,200
Aug 14, 20252,068.002,073.002,054.002,059.002,044.14-0.96%98,700
Aug 13, 20252,077.002,084.002,070.002,079.002,064.00-0.38%98,800
Aug 12, 20252,087.002,087.002,065.002,087.002,071.94-0.10%123,900
Aug 8, 20252,080.002,089.002,072.002,089.002,073.930.24%94,200
Aug 7, 20252,077.002,095.002,071.002,084.002,068.960.58%114,100
Aug 6, 20252,061.002,074.002,058.002,072.002,057.050.58%75,600
Aug 5, 20252,055.002,063.002,053.002,060.002,045.140.24%73,500
Aug 4, 20252,048.002,060.002,043.002,055.002,040.17-0.39%76,900
Aug 1, 20252,035.002,065.002,033.002,063.002,048.121.63%157,100
Jul 31, 20252,017.002,033.002,012.002,030.002,015.351.10%127,000
Jul 30, 20252,007.002,012.002,006.002,008.001,993.51-0.10%63,900
Jul 29, 20252,010.002,016.002,001.002,010.001,995.50-0.40%65,100
Jul 28, 20252,016.002,019.002,003.002,018.002,003.440.50%72,900
Jul 25, 20252,026.002,029.002,008.002,008.001,993.51-0.84%46,500
Jul 24, 20252,009.002,025.002,009.002,025.002,010.390.80%72,300
Jul 23, 20252,005.002,018.001,995.002,009.001,994.51-0.20%168,600
Jul 22, 20252,015.002,021.002,004.002,013.001,998.480.45%74,700
Jul 18, 20252,010.002,010.001,999.002,004.001,989.54-0.05%55,300
Jul 17, 20252,002.002,011.001,992.002,005.001,990.530.15%63,600
Jul 16, 20252,018.002,021.002,002.002,002.001,987.56-0.79%51,600
Jul 15, 20252,028.002,032.002,001.002,018.002,003.44-0.10%97,700
Jul 14, 20252,016.002,027.002,008.002,020.002,005.430.25%61,600
Jul 11, 20251,989.002,023.001,984.002,015.002,000.461.51%104,300
Jul 10, 20252,006.002,006.001,977.001,985.001,970.68-0.65%140,900
Jul 9, 20251,994.002,008.001,994.001,998.001,983.580.45%51,100
Jul 8, 20251,996.002,009.001,988.001,989.001,974.65-0.35%106,800
Jul 7, 20252,000.002,002.001,990.001,996.001,981.600.30%55,800
Jul 4, 20251,993.001,995.001,987.001,990.001,975.64-0.10%40,700
Jul 3, 20251,991.001,992.001,984.001,992.001,977.63-0.15%48,500
Jul 2, 20251,986.002,005.001,985.001,995.001,980.610.50%58,800
Jul 1, 20251,988.001,996.001,983.001,985.001,970.68-0.30%62,400
Jun 30, 20252,000.002,012.001,986.001,991.001,976.630.15%117,000
Jun 27, 20251,980.001,991.001,976.001,988.001,973.660.45%96,200
Jun 26, 20251,965.001,982.001,965.001,979.001,964.720.51%68,100
Jun 25, 20251,983.001,983.001,966.001,969.001,954.79-0.81%107,100
Jun 24, 20251,993.002,000.001,985.001,985.001,970.680.10%50,400
Jun 23, 20251,981.001,995.001,981.001,983.001,968.690.10%59,700
Jun 20, 20251,990.001,996.001,981.001,981.001,966.71-0.75%133,000
Jun 19, 20251,985.002,001.001,982.001,996.001,981.600.50%70,600