Fuji Nihon Corporation (TYO:2114)
Japan
· Delayed Price · Currency is JPY 655.00
-9.00 (-1.36%)
At close: Mar 9, 2026
Fuji Nihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 659.00 | 660.00 | 652.00 | 655.00 | 655.00 | -1.36% | 19,800 |
| Mar 6, 2026 | 666.00 | 666.00 | 660.00 | 664.00 | 664.00 | -0.30% | 13,500 |
| Mar 5, 2026 | 664.00 | 670.00 | 660.00 | 666.00 | 666.00 | 1.83% | 15,800 |
| Mar 4, 2026 | 660.00 | 660.00 | 645.00 | 654.00 | 654.00 | -1.80% | 47,900 |
| Mar 3, 2026 | 677.00 | 677.00 | 660.00 | 666.00 | 666.00 | -1.19% | 33,000 |
| Mar 2, 2026 | 674.00 | 677.00 | 670.00 | 674.00 | 674.00 | - | 20,800 |
| Feb 27, 2026 | 669.00 | 678.00 | 667.00 | 674.00 | 674.00 | 1.20% | 32,100 |
| Feb 26, 2026 | 666.00 | 674.00 | 665.00 | 666.00 | 666.00 | 0.76% | 23,800 |
| Feb 25, 2026 | 664.00 | 665.00 | 660.00 | 661.00 | 661.00 | -0.30% | 25,400 |
| Feb 24, 2026 | 670.00 | 670.00 | 661.00 | 663.00 | 663.00 | -0.30% | 22,600 |
| Feb 20, 2026 | 671.00 | 671.00 | 660.00 | 665.00 | 665.00 | 0.15% | 28,700 |
| Feb 19, 2026 | 670.00 | 670.00 | 663.00 | 664.00 | 664.00 | -1.04% | 33,800 |
| Feb 18, 2026 | 678.00 | 678.00 | 670.00 | 671.00 | 671.00 | -1.03% | 36,300 |
| Feb 17, 2026 | 671.00 | 678.00 | 669.00 | 678.00 | 678.00 | 1.04% | 28,300 |
| Feb 16, 2026 | 670.00 | 672.00 | 664.00 | 671.00 | 671.00 | 0.90% | 22,500 |
| Feb 13, 2026 | 663.00 | 666.00 | 661.00 | 665.00 | 665.00 | -0.30% | 12,600 |
| Feb 12, 2026 | 665.00 | 668.00 | 661.00 | 667.00 | 667.00 | 0.91% | 20,200 |
| Feb 10, 2026 | 662.00 | 665.00 | 660.00 | 661.00 | 661.00 | 0.46% | 17,900 |
| Feb 9, 2026 | 674.00 | 674.00 | 655.00 | 658.00 | 658.00 | 0.46% | 30,100 |
| Feb 6, 2026 | 641.00 | 656.00 | 640.00 | 655.00 | 655.00 | 2.18% | 34,300 |
| Feb 5, 2026 | 640.00 | 644.00 | 638.00 | 641.00 | 641.00 | 0.16% | 19,100 |
| Feb 4, 2026 | 636.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.63% | 22,700 |
| Feb 3, 2026 | 639.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.31% | 28,600 |
| Feb 2, 2026 | 632.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.95% | 29,500 |
| Jan 30, 2026 | 630.00 | 636.00 | 624.00 | 632.00 | 632.00 | -0.47% | 20,500 |
| Jan 29, 2026 | 630.00 | 643.00 | 622.00 | 635.00 | 635.00 | 0.79% | 29,900 |
| Jan 28, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | -1.10% | 23,500 |
| Jan 27, 2026 | 644.00 | 644.00 | 633.00 | 637.00 | 637.00 | -1.09% | 17,400 |
| Jan 26, 2026 | 638.00 | 645.00 | 632.00 | 644.00 | 644.00 | 1.26% | 26,800 |
| Jan 23, 2026 | 631.00 | 639.00 | 631.00 | 636.00 | 636.00 | 0.79% | 18,300 |
| Jan 22, 2026 | 640.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.63% | 22,500 |
| Jan 21, 2026 | 639.00 | 639.00 | 625.00 | 635.00 | 635.00 | -0.94% | 40,200 |
| Jan 20, 2026 | 623.00 | 641.00 | 623.00 | 641.00 | 641.00 | 2.89% | 49,000 |
| Jan 19, 2026 | 620.00 | 623.00 | 617.00 | 623.00 | 623.00 | 0.81% | 30,900 |
| Jan 16, 2026 | 610.00 | 619.00 | 608.00 | 618.00 | 618.00 | 1.31% | 30,600 |
| Jan 15, 2026 | 608.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.33% | 24,300 |
| Jan 14, 2026 | 606.00 | 609.00 | 603.00 | 608.00 | 608.00 | 0.16% | 18,300 |
| Jan 13, 2026 | 607.00 | 607.00 | 601.00 | 607.00 | 607.00 | 0.50% | 28,900 |
| Jan 9, 2026 | 600.00 | 605.00 | 600.00 | 604.00 | 604.00 | 0.17% | 14,900 |
| Jan 8, 2026 | 601.00 | 607.00 | 601.00 | 603.00 | 603.00 | 0.17% | 25,700 |
| Jan 7, 2026 | 600.00 | 606.00 | 597.00 | 602.00 | 602.00 | 0.33% | 30,700 |
| Jan 6, 2026 | 608.00 | 609.00 | 592.00 | 600.00 | 600.00 | -1.32% | 68,200 |
| Jan 5, 2026 | 619.00 | 619.00 | 607.00 | 608.00 | 608.00 | -1.46% | 50,000 |
| Dec 30, 2025 | 617.00 | 620.00 | 617.00 | 617.00 | 617.00 | - | 34,100 |
| Dec 29, 2025 | 610.00 | 621.00 | 610.00 | 617.00 | 617.00 | 2.07% | 50,800 |
| Dec 26, 2025 | 603.50 | 605.00 | 602.50 | 604.50 | 604.50 | 0.17% | 28,000 |
| Dec 25, 2025 | 605.00 | 607.00 | 600.50 | 603.50 | 603.50 | -0.08% | 28,400 |
| Dec 24, 2025 | 598.00 | 605.00 | 598.00 | 604.00 | 604.00 | 1.00% | 40,800 |
| Dec 23, 2025 | 594.00 | 599.50 | 594.00 | 598.00 | 598.00 | 1.18% | 31,400 |
| Dec 22, 2025 | 585.00 | 592.00 | 585.00 | 591.00 | 591.00 | 1.46% | 31,800 |
| Dec 19, 2025 | 578.00 | 582.50 | 576.50 | 582.50 | 582.50 | 1.04% | 41,200 |
| Dec 18, 2025 | 576.50 | 577.50 | 576.00 | 576.50 | 576.50 | 0.09% | 11,400 |
| Dec 17, 2025 | 571.00 | 576.00 | 571.00 | 576.00 | 576.00 | 0.88% | 22,000 |
| Dec 16, 2025 | 570.00 | 573.00 | 569.00 | 571.00 | 571.00 | 0.44% | 20,600 |
| Dec 15, 2025 | 569.00 | 570.00 | 566.50 | 568.50 | 568.50 | 0.18% | 15,800 |
| Dec 12, 2025 | 564.50 | 567.50 | 564.50 | 567.50 | 567.50 | 0.71% | 16,800 |
| Dec 11, 2025 | 563.00 | 566.50 | 563.00 | 563.50 | 563.50 | 0.36% | 16,800 |
| Dec 10, 2025 | 565.00 | 565.00 | 561.00 | 561.50 | 561.50 | -0.44% | 20,200 |
| Dec 9, 2025 | 563.50 | 565.00 | 561.00 | 564.00 | 564.00 | 0.62% | 12,000 |
| Dec 8, 2025 | 560.00 | 564.00 | 560.00 | 560.50 | 560.50 | 0.18% | 14,200 |
| Dec 5, 2025 | 566.50 | 569.00 | 559.50 | 559.50 | 559.50 | -1.24% | 43,200 |
| Dec 4, 2025 | 571.50 | 571.50 | 566.50 | 566.50 | 566.50 | -0.87% | 24,200 |
| Dec 3, 2025 | 575.50 | 575.50 | 571.50 | 571.50 | 571.50 | -0.95% | 19,800 |
| Dec 2, 2025 | 575.00 | 578.00 | 574.50 | 577.00 | 577.00 | 0.35% | 23,000 |
| Dec 1, 2025 | 573.50 | 576.50 | 570.50 | 575.00 | 575.00 | 0.44% | 47,800 |
| Nov 28, 2025 | 570.00 | 578.50 | 566.50 | 572.50 | 572.50 | 0.53% | 105,400 |
| Nov 27, 2025 | 565.00 | 574.50 | 562.00 | 569.50 | 569.50 | 4.88% | 211,800 |
| Nov 26, 2025 | 540.50 | 543.00 | 538.00 | 543.00 | 543.00 | 1.02% | 23,400 |
| Nov 25, 2025 | 533.50 | 538.00 | 532.50 | 537.50 | 537.50 | 1.61% | 36,400 |
| Nov 21, 2025 | 527.50 | 532.50 | 527.50 | 529.00 | 529.00 | - | 20,000 |
| Nov 20, 2025 | 532.00 | 532.00 | 527.50 | 529.00 | 529.00 | 0.57% | 10,800 |
| Nov 19, 2025 | 529.00 | 529.00 | 526.00 | 526.00 | 526.00 | -0.47% | 13,800 |
| Nov 18, 2025 | 527.50 | 531.00 | 526.50 | 528.50 | 528.50 | - | 16,800 |
| Nov 17, 2025 | 528.50 | 530.50 | 528.00 | 528.50 | 528.50 | - | 11,200 |
| Nov 14, 2025 | 529.00 | 530.50 | 528.00 | 528.50 | 528.50 | -0.38% | 17,600 |
| Nov 13, 2025 | 527.50 | 532.00 | 527.00 | 530.50 | 530.50 | 0.28% | 17,600 |
| Nov 12, 2025 | 528.00 | 529.50 | 526.50 | 529.00 | 529.00 | 0.19% | 15,400 |
| Nov 11, 2025 | 527.50 | 528.00 | 525.50 | 528.00 | 528.00 | 0.09% | 12,800 |
| Nov 10, 2025 | 525.00 | 528.00 | 525.00 | 527.50 | 527.50 | 0.38% | 31,200 |
| Nov 7, 2025 | 527.50 | 530.50 | 525.50 | 525.50 | 525.50 | -0.38% | 30,800 |
| Nov 6, 2025 | 530.00 | 531.50 | 527.00 | 527.50 | 527.50 | -0.38% | 10,600 |
| Nov 5, 2025 | 533.00 | 533.00 | 527.50 | 529.50 | 529.50 | -0.28% | 12,600 |
| Nov 4, 2025 | 537.00 | 543.50 | 531.00 | 531.00 | 531.00 | 1.05% | 48,200 |
| Oct 31, 2025 | 529.50 | 529.50 | 525.50 | 525.50 | 525.50 | -0.76% | 19,000 |
| Oct 30, 2025 | 528.50 | 531.50 | 527.50 | 529.50 | 529.50 | 0.38% | 14,400 |
| Oct 29, 2025 | 530.00 | 530.00 | 527.50 | 527.50 | 527.50 | -0.47% | 18,200 |
| Oct 28, 2025 | 531.50 | 533.00 | 530.00 | 530.00 | 530.00 | -0.38% | 18,400 |
| Oct 27, 2025 | 534.50 | 534.50 | 532.00 | 532.00 | 532.00 | -0.19% | 18,200 |
| Oct 24, 2025 | 535.00 | 535.50 | 532.50 | 533.00 | 533.00 | -0.37% | 13,600 |
| Oct 23, 2025 | 530.00 | 538.50 | 529.00 | 535.00 | 535.00 | 1.33% | 24,400 |
| Oct 22, 2025 | 526.50 | 530.00 | 526.00 | 528.00 | 528.00 | 0.09% | 14,800 |
| Oct 21, 2025 | 526.50 | 528.00 | 525.50 | 527.50 | 527.50 | 0.19% | 16,600 |
| Oct 20, 2025 | 530.00 | 530.00 | 526.50 | 526.50 | 526.50 | -0.28% | 17,400 |
| Oct 17, 2025 | 529.50 | 532.00 | 527.00 | 528.00 | 528.00 | -0.28% | 10,600 |
| Oct 16, 2025 | 526.00 | 532.00 | 525.00 | 529.50 | 529.50 | 0.67% | 20,000 |
| Oct 15, 2025 | 526.50 | 529.50 | 525.50 | 526.00 | 526.00 | - | 11,200 |
| Oct 14, 2025 | 530.00 | 531.50 | 525.50 | 526.00 | 526.00 | -1.03% | 23,800 |
| Oct 10, 2025 | 535.00 | 535.00 | 531.50 | 531.50 | 531.50 | -0.65% | 17,400 |
| Oct 9, 2025 | 535.50 | 537.00 | 533.00 | 535.00 | 535.00 | -0.09% | 23,600 |
| Oct 8, 2025 | 538.00 | 538.00 | 535.50 | 535.50 | 535.50 | -0.46% | 14,600 |