Fuji P.S Corporation (TYO:1848)
Japan
· Delayed Price · Currency is JPY 590.00
+14.00 (2.43%)
Mar 10, 2026, 3:30 PM JST
Fuji P.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 594.00 | 605.00 | 587.00 | 590.00 | 590.00 | 2.43% | 17,200 |
| Mar 9, 2026 | 596.00 | 596.00 | 568.00 | 576.00 | 576.00 | -4.00% | 55,100 |
| Mar 6, 2026 | 601.00 | 609.00 | 599.00 | 600.00 | 600.00 | -1.48% | 29,900 |
| Mar 5, 2026 | 609.00 | 625.00 | 609.00 | 609.00 | 609.00 | 3.40% | 27,900 |
| Mar 4, 2026 | 605.00 | 614.00 | 588.00 | 589.00 | 589.00 | -5.76% | 66,200 |
| Mar 3, 2026 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | -2.34% | 28,800 |
| Mar 2, 2026 | 649.00 | 649.00 | 636.00 | 640.00 | 640.00 | -1.54% | 15,600 |
| Feb 27, 2026 | 654.00 | 654.00 | 647.00 | 650.00 | 650.00 | 0.15% | 18,400 |
| Feb 26, 2026 | 648.00 | 664.00 | 646.00 | 649.00 | 649.00 | 0.78% | 34,600 |
| Feb 25, 2026 | 637.00 | 648.00 | 631.00 | 644.00 | 644.00 | 2.55% | 28,000 |
| Feb 24, 2026 | 630.00 | 635.00 | 625.00 | 628.00 | 628.00 | -1.57% | 34,300 |
| Feb 20, 2026 | 647.00 | 647.00 | 638.00 | 638.00 | 638.00 | -1.39% | 31,600 |
| Feb 19, 2026 | 654.00 | 654.00 | 642.00 | 647.00 | 647.00 | -1.22% | 39,800 |
| Feb 18, 2026 | 667.00 | 667.00 | 644.00 | 655.00 | 655.00 | -2.53% | 88,200 |
| Feb 17, 2026 | 652.00 | 672.00 | 641.00 | 672.00 | 672.00 | - | 187,500 |
| Feb 16, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -18.25% | 17,000 |
| Feb 13, 2026 | 770.00 | 854.00 | 760.00 | 822.00 | 822.00 | 8.44% | 111,400 |
| Feb 12, 2026 | 730.00 | 777.00 | 726.00 | 758.00 | 758.00 | 5.72% | 46,600 |
| Feb 10, 2026 | 690.00 | 728.00 | 690.00 | 717.00 | 717.00 | 4.06% | 27,900 |
| Feb 9, 2026 | 699.00 | 699.00 | 683.00 | 689.00 | 689.00 | 1.03% | 24,800 |
| Feb 6, 2026 | 655.00 | 682.00 | 648.00 | 682.00 | 682.00 | 5.08% | 31,300 |
| Feb 5, 2026 | 645.00 | 656.00 | 634.00 | 649.00 | 649.00 | 0.62% | 24,100 |
| Feb 4, 2026 | 650.00 | 658.00 | 644.00 | 645.00 | 645.00 | 0.16% | 8,700 |
| Feb 3, 2026 | 627.00 | 648.00 | 627.00 | 644.00 | 644.00 | 3.04% | 11,700 |
| Feb 2, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.64% | 8,700 |
| Jan 30, 2026 | 620.00 | 625.00 | 616.00 | 621.00 | 621.00 | 0.81% | 7,500 |
| Jan 29, 2026 | 627.00 | 627.00 | 613.00 | 616.00 | 616.00 | -1.60% | 7,700 |
| Jan 28, 2026 | 635.00 | 642.00 | 622.00 | 626.00 | 626.00 | -1.42% | 9,500 |
| Jan 27, 2026 | 621.00 | 636.00 | 621.00 | 635.00 | 635.00 | 2.25% | 10,700 |
| Jan 26, 2026 | 630.00 | 630.00 | 621.00 | 621.00 | 621.00 | -2.36% | 15,500 |
| Jan 23, 2026 | 654.00 | 654.00 | 634.00 | 636.00 | 636.00 | -1.24% | 16,400 |
| Jan 22, 2026 | 666.00 | 666.00 | 636.00 | 644.00 | 644.00 | -2.42% | 28,700 |
| Jan 21, 2026 | 643.00 | 660.00 | 631.00 | 660.00 | 660.00 | -1.93% | 48,700 |
| Jan 20, 2026 | 660.00 | 683.00 | 651.00 | 673.00 | 673.00 | 3.54% | 43,000 |
| Jan 19, 2026 | 633.00 | 650.00 | 633.00 | 650.00 | 650.00 | 3.50% | 30,600 |
| Jan 16, 2026 | 617.00 | 629.00 | 617.00 | 628.00 | 628.00 | 1.78% | 15,500 |
| Jan 15, 2026 | 600.00 | 632.00 | 600.00 | 617.00 | 617.00 | 2.83% | 25,300 |
| Jan 14, 2026 | 590.00 | 602.00 | 587.00 | 600.00 | 600.00 | 1.87% | 22,000 |
| Jan 13, 2026 | 591.00 | 595.00 | 583.00 | 589.00 | 589.00 | -0.34% | 18,500 |
| Jan 9, 2026 | 585.00 | 591.00 | 581.00 | 591.00 | 591.00 | 1.03% | 12,300 |
| Jan 8, 2026 | 593.00 | 593.00 | 576.00 | 585.00 | 585.00 | -1.35% | 32,000 |
| Jan 7, 2026 | 580.00 | 596.00 | 571.00 | 593.00 | 593.00 | 2.24% | 36,800 |
| Jan 6, 2026 | 560.00 | 580.00 | 558.00 | 580.00 | 580.00 | 3.20% | 31,400 |
| Jan 5, 2026 | 564.00 | 567.00 | 559.00 | 562.00 | 562.00 | 0.36% | 15,900 |
| Dec 30, 2025 | 563.00 | 563.00 | 556.00 | 560.00 | 560.00 | 0.36% | 6,900 |
| Dec 29, 2025 | 554.00 | 559.00 | 552.00 | 558.00 | 558.00 | 0.90% | 7,100 |
| Dec 26, 2025 | 559.00 | 560.00 | 545.00 | 553.00 | 553.00 | -1.07% | 20,300 |
| Dec 25, 2025 | 556.00 | 559.00 | 555.00 | 559.00 | 559.00 | 0.54% | 8,600 |
| Dec 24, 2025 | 560.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.54% | 11,500 |
| Dec 23, 2025 | 559.00 | 560.00 | 554.00 | 559.00 | 559.00 | 1.08% | 10,500 |
| Dec 22, 2025 | 549.00 | 553.00 | 541.00 | 553.00 | 553.00 | 1.84% | 11,400 |
| Dec 19, 2025 | 535.00 | 549.00 | 535.00 | 543.00 | 543.00 | 1.31% | 11,200 |
| Dec 18, 2025 | 532.00 | 537.00 | 530.00 | 536.00 | 536.00 | 0.37% | 3,400 |
| Dec 17, 2025 | 543.00 | 543.00 | 533.00 | 534.00 | 534.00 | -0.93% | 6,000 |
| Dec 16, 2025 | 543.00 | 545.00 | 539.00 | 539.00 | 539.00 | -0.37% | 5,600 |
| Dec 15, 2025 | 540.00 | 541.00 | 535.00 | 541.00 | 541.00 | 0.74% | 6,200 |
| Dec 12, 2025 | 530.00 | 537.00 | 529.00 | 537.00 | 537.00 | 1.13% | 7,400 |
| Dec 11, 2025 | 537.00 | 541.00 | 528.00 | 531.00 | 531.00 | -1.85% | 9,500 |
| Dec 10, 2025 | 546.00 | 546.00 | 536.00 | 541.00 | 541.00 | -0.92% | 7,700 |
| Dec 9, 2025 | 545.00 | 551.00 | 540.00 | 546.00 | 546.00 | 0.74% | 13,700 |
| Dec 8, 2025 | 533.00 | 546.00 | 532.00 | 542.00 | 542.00 | 2.07% | 8,400 |
| Dec 5, 2025 | 546.00 | 546.00 | 531.00 | 531.00 | 531.00 | -2.21% | 11,400 |
| Dec 4, 2025 | 552.00 | 552.00 | 540.00 | 543.00 | 543.00 | -0.55% | 15,100 |
| Dec 3, 2025 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -0.18% | 7,700 |
| Dec 2, 2025 | 564.00 | 564.00 | 547.00 | 547.00 | 547.00 | -2.32% | 15,000 |
| Dec 1, 2025 | 554.00 | 561.00 | 554.00 | 560.00 | 560.00 | 1.27% | 14,500 |
| Nov 28, 2025 | 550.00 | 554.00 | 546.00 | 553.00 | 553.00 | 1.65% | 14,200 |
| Nov 27, 2025 | 550.00 | 551.00 | 541.00 | 544.00 | 544.00 | -0.73% | 12,400 |
| Nov 26, 2025 | 544.00 | 549.00 | 538.00 | 548.00 | 548.00 | 3.59% | 22,000 |
| Nov 25, 2025 | 540.00 | 540.00 | 523.00 | 529.00 | 529.00 | -0.38% | 21,000 |
| Nov 21, 2025 | 523.00 | 534.00 | 521.00 | 531.00 | 531.00 | 1.92% | 10,000 |
| Nov 20, 2025 | 520.00 | 526.00 | 519.00 | 521.00 | 521.00 | -0.95% | 12,000 |
| Nov 19, 2025 | 525.00 | 531.00 | 521.00 | 526.00 | 526.00 | -0.57% | 9,500 |
| Nov 18, 2025 | 545.00 | 545.00 | 528.00 | 529.00 | 529.00 | -1.31% | 24,900 |
| Nov 17, 2025 | 559.00 | 559.00 | 510.00 | 536.00 | 536.00 | -2.72% | 44,900 |
| Nov 14, 2025 | 533.00 | 555.00 | 532.00 | 551.00 | 551.00 | 3.38% | 39,200 |
| Nov 13, 2025 | 529.00 | 533.00 | 527.00 | 533.00 | 533.00 | 1.14% | 15,500 |
| Nov 12, 2025 | 519.00 | 527.00 | 518.00 | 527.00 | 527.00 | 1.35% | 6,100 |
| Nov 11, 2025 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 3,900 |
| Nov 10, 2025 | 516.00 | 520.00 | 511.00 | 520.00 | 520.00 | 0.78% | 5,200 |
| Nov 7, 2025 | 518.00 | 522.00 | 515.00 | 516.00 | 516.00 | 0.39% | 9,100 |
| Nov 6, 2025 | 512.00 | 520.00 | 509.00 | 514.00 | 514.00 | 0.98% | 4,900 |
| Nov 5, 2025 | 513.00 | 513.00 | 506.00 | 509.00 | 509.00 | -0.78% | 6,600 |
| Nov 4, 2025 | 517.00 | 518.00 | 512.00 | 513.00 | 513.00 | -0.97% | 7,600 |
| Oct 31, 2025 | 516.00 | 519.00 | 515.00 | 518.00 | 518.00 | 0.39% | 3,200 |
| Oct 30, 2025 | 508.00 | 517.00 | 508.00 | 516.00 | 516.00 | 2.18% | 5,800 |
| Oct 29, 2025 | 518.00 | 518.00 | 500.00 | 505.00 | 505.00 | -2.70% | 9,800 |
| Oct 28, 2025 | 529.00 | 529.00 | 519.00 | 519.00 | 519.00 | -0.95% | 7,300 |
| Oct 27, 2025 | 530.00 | 531.00 | 522.00 | 524.00 | 524.00 | 0.77% | 9,200 |
| Oct 24, 2025 | 532.00 | 532.00 | 520.00 | 520.00 | 520.00 | - | 12,400 |
| Oct 23, 2025 | 524.00 | 524.00 | 518.00 | 520.00 | 520.00 | 0.19% | 4,400 |
| Oct 22, 2025 | 520.00 | 523.00 | 516.00 | 519.00 | 519.00 | -0.19% | 7,500 |
| Oct 21, 2025 | 520.00 | 523.00 | 512.00 | 520.00 | 520.00 | 0.39% | 7,700 |
| Oct 20, 2025 | 514.00 | 518.00 | 510.00 | 518.00 | 518.00 | 1.57% | 11,200 |
| Oct 17, 2025 | 513.00 | 513.00 | 508.00 | 510.00 | 510.00 | 0.39% | 6,000 |
| Oct 16, 2025 | 508.00 | 514.00 | 504.00 | 508.00 | 508.00 | 0.40% | 15,400 |
| Oct 15, 2025 | 507.00 | 509.00 | 491.00 | 506.00 | 506.00 | 1.40% | 12,100 |
| Oct 14, 2025 | 495.00 | 505.00 | 492.00 | 499.00 | 499.00 | -1.77% | 32,300 |
| Oct 10, 2025 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | -1.93% | 14,600 |
| Oct 9, 2025 | 530.00 | 534.00 | 516.00 | 518.00 | 518.00 | -1.52% | 36,800 |