Fuji Japan Co. Ltd. (SPSE:1449)
Japan
· Delayed Price · Currency is JPY 257.00
+2.00 (0.78%)
At close: Mar 5, 2026
Fuji Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 100 |
| Mar 4, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -0.39% | 200 |
| Mar 3, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 400 |
| Mar 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 100 |
| Feb 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | 100 |
| Feb 25, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 100 |
| Feb 24, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -1.15% | 100 |
| Feb 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 100 |
| Feb 17, 2026 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | 1.96% | 700 |
| Feb 16, 2026 | 257.00 | 259.00 | 255.00 | 255.00 | 255.00 | - | 2,000 |
| Feb 12, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 100 |
| Feb 10, 2026 | 254.00 | 257.00 | 254.00 | 255.00 | 255.00 | -0.78% | 400 |
| Feb 9, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 600 |
| Feb 6, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 100 |
| Feb 5, 2026 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | - | 2,000 |
| Feb 4, 2026 | 253.00 | 255.00 | 251.00 | 255.00 | 255.00 | 0.79% | 4,300 |
| Feb 3, 2026 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.56% | 1,300 |
| Feb 2, 2026 | 254.00 | 257.00 | 252.00 | 257.00 | 257.00 | 1.98% | 2,500 |
| Jan 30, 2026 | 252.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 1,300 |
| Jan 28, 2026 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.40% | 2,000 |
| Jan 27, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 300 |
| Jan 26, 2026 | 255.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.78% | 1,700 |
| Jan 23, 2026 | 256.00 | 257.00 | 255.00 | 255.00 | 255.00 | -1.16% | 500 |
| Jan 22, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | 300 |
| Jan 21, 2026 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | -0.77% | 300 |
| Jan 20, 2026 | 258.00 | 260.00 | 255.00 | 259.00 | 259.00 | 1.97% | 2,800 |
| Jan 19, 2026 | 285.00 | 285.00 | 254.00 | 254.00 | 254.00 | -10.25% | 23,600 |
| Jan 16, 2026 | 280.00 | 283.00 | 261.00 | 283.00 | 283.00 | 4.04% | 4,000 |
| Jan 15, 2026 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.09% | 600 |
| Jan 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 200 |
| Jan 9, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | -1.08% | 200 |
| Jan 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | 200 |
| Jan 6, 2026 | 268.00 | 272.00 | 265.00 | 272.00 | 272.00 | -1.45% | 2,200 |
| Jan 5, 2026 | 269.00 | 279.00 | 259.00 | 276.00 | 276.00 | 2.60% | 3,900 |
| Dec 30, 2025 | 265.00 | 277.00 | 265.00 | 269.00 | 269.00 | 2.28% | 1,500 |
| Dec 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | 100 |
| Dec 26, 2025 | 259.00 | 263.00 | 259.00 | 263.00 | 260.00 | -1.50% | 800 |
| Dec 25, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 263.95 | -0.74% | 100 |
| Dec 23, 2025 | 265.00 | 269.00 | 265.00 | 269.00 | 265.93 | - | 400 |
| Dec 22, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 265.93 | - | 100 |
| Dec 19, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 265.93 | -1.82% | 500 |
| Dec 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 270.87 | 0.37% | 1,300 |
| Dec 17, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 269.89 | - | 1,100 |
| Dec 16, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 269.89 | -1.44% | 100 |
| Dec 15, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 273.84 | -0.36% | 200 |
| Dec 12, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 274.83 | - | 100 |
| Dec 11, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 274.83 | - | 100 |
| Dec 8, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 274.83 | -0.36% | 400 |
| Dec 5, 2025 | 273.00 | 279.00 | 265.00 | 279.00 | 275.82 | 1.45% | 600 |
| Dec 4, 2025 | 277.00 | 277.00 | 275.00 | 275.00 | 271.86 | -0.36% | 200 |
| Dec 3, 2025 | 268.00 | 276.00 | 268.00 | 276.00 | 272.85 | - | 200 |
| Dec 2, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 272.85 | - | 300 |
| Dec 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 272.85 | -0.36% | 100 |
| Nov 28, 2025 | 275.00 | 277.00 | 263.00 | 277.00 | 273.84 | 1.47% | 3,700 |
| Nov 27, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 269.89 | -0.36% | 100 |
| Nov 18, 2025 | 260.00 | 274.00 | 260.00 | 274.00 | 270.87 | - | 400 |
| Nov 14, 2025 | 271.00 | 274.00 | 271.00 | 274.00 | 270.87 | 0.74% | 1,000 |
| Nov 12, 2025 | 266.00 | 272.00 | 266.00 | 272.00 | 268.90 | 2.26% | 2,700 |
| Nov 11, 2025 | 256.00 | 266.00 | 256.00 | 266.00 | 262.97 | 1.14% | 5,100 |
| Nov 10, 2025 | 257.00 | 263.00 | 257.00 | 263.00 | 260.00 | 2.33% | 900 |
| Nov 6, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 254.07 | -0.39% | 100 |
| Nov 5, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.06 | - | 100 |
| Nov 4, 2025 | 257.00 | 258.00 | 257.00 | 258.00 | 255.06 | -0.77% | 500 |
| Oct 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 257.03 | - | 200 |
| Oct 30, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 257.03 | 0.78% | 400 |
| Oct 29, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 255.06 | 3.61% | 3,300 |
| Oct 28, 2025 | 248.00 | 249.00 | 248.00 | 249.00 | 246.16 | -2.35% | 900 |
| Oct 27, 2025 | 255.00 | 260.00 | 255.00 | 255.00 | 252.09 | 0.39% | 700 |
| Oct 24, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 251.10 | 1.60% | 1,600 |
| Oct 23, 2025 | 252.00 | 255.00 | 250.00 | 250.00 | 247.15 | -1.57% | 500 |
| Oct 22, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.10 | -0.39% | 200 |
| Oct 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 252.09 | - | 100 |
| Oct 20, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 252.09 | 0.39% | 1,900 |
| Oct 17, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 251.10 | 1.60% | 300 |
| Oct 16, 2025 | 259.00 | 259.00 | 250.00 | 250.00 | 247.15 | -2.34% | 2,100 |
| Oct 14, 2025 | 261.00 | 266.00 | 256.00 | 256.00 | 253.08 | -3.40% | 1,300 |
| Oct 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 261.98 | 2.71% | 1,700 |
| Oct 8, 2025 | 255.00 | 258.00 | 255.00 | 258.00 | 255.06 | -1.15% | 900 |
| Oct 7, 2025 | 261.00 | 261.00 | 257.00 | 261.00 | 258.02 | 0.38% | 600 |
| Oct 6, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 257.03 | -0.76% | 800 |
| Oct 3, 2025 | 258.00 | 262.00 | 258.00 | 262.00 | 259.01 | 1.55% | 2,400 |
| Oct 2, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 255.06 | -1.53% | 2,100 |
| Oct 1, 2025 | 257.00 | 262.00 | 257.00 | 262.00 | 259.01 | 2.34% | 2,100 |
| Sep 30, 2025 | 259.00 | 259.00 | 256.00 | 256.00 | 253.08 | -1.54% | 400 |
| Sep 29, 2025 | 258.00 | 261.00 | 257.00 | 260.00 | 257.03 | 1.56% | 1,600 |
| Sep 26, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 253.08 | - | 200 |
| Sep 25, 2025 | 258.00 | 287.00 | 256.00 | 256.00 | 253.08 | -0.78% | 13,500 |
| Sep 24, 2025 | 259.00 | 259.00 | 258.00 | 258.00 | 255.06 | -0.39% | 300 |
| Sep 22, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 256.05 | 0.39% | 400 |
| Sep 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.06 | 0.39% | 300 |
| Sep 18, 2025 | 258.00 | 258.00 | 257.00 | 257.00 | 254.07 | -0.39% | 1,100 |
| Sep 16, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 255.06 | 0.78% | 600 |
| Sep 12, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 253.08 | - | 500 |
| Sep 11, 2025 | 263.00 | 263.00 | 256.00 | 256.00 | 253.08 | -0.39% | 200 |
| Sep 10, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 254.07 | -1.15% | 300 |
| Sep 9, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 257.03 | - | 200 |
| Sep 8, 2025 | 259.00 | 264.00 | 259.00 | 260.00 | 257.03 | 1.17% | 500 |
| Sep 5, 2025 | 275.00 | 275.00 | 257.00 | 257.00 | 254.07 | 2.39% | 2,600 |