Fuji Nihon Corporation (TYO:2114)
Japan
· Delayed Price · Currency is JPY 611.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Fuji Nihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 613.00 | 616.00 | 611.00 | 611.00 | 611.00 | - | 8,700 |
| Apr 27, 2026 | 611.00 | 613.00 | 609.00 | 611.00 | 611.00 | 0.49% | 10,700 |
| Apr 24, 2026 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | - | 8,100 |
| Apr 23, 2026 | 612.00 | 614.00 | 608.00 | 608.00 | 608.00 | -0.65% | 13,700 |
| Apr 22, 2026 | 617.00 | 617.00 | 612.00 | 612.00 | 612.00 | -0.81% | 8,700 |
| Apr 21, 2026 | 615.00 | 619.00 | 613.00 | 617.00 | 617.00 | 0.98% | 8,200 |
| Apr 20, 2026 | 617.00 | 617.00 | 610.00 | 611.00 | 611.00 | -0.97% | 17,100 |
| Apr 17, 2026 | 613.00 | 617.00 | 609.00 | 617.00 | 617.00 | 0.82% | 14,200 |
| Apr 16, 2026 | 613.00 | 618.00 | 610.00 | 612.00 | 612.00 | 0.16% | 16,300 |
| Apr 15, 2026 | 604.00 | 612.00 | 604.00 | 611.00 | 611.00 | 1.16% | 23,000 |
| Apr 14, 2026 | 618.00 | 619.00 | 604.00 | 604.00 | 604.00 | -1.15% | 30,600 |
| Apr 13, 2026 | 626.00 | 629.00 | 611.00 | 611.00 | 611.00 | -2.40% | 41,000 |
| Apr 10, 2026 | 633.00 | 635.00 | 626.00 | 626.00 | 626.00 | -1.11% | 27,100 |
| Apr 9, 2026 | 639.00 | 639.00 | 633.00 | 633.00 | 633.00 | -0.94% | 20,700 |
| Apr 8, 2026 | 637.00 | 644.00 | 634.00 | 639.00 | 639.00 | 0.31% | 24,000 |
| Apr 7, 2026 | 637.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.16% | 6,500 |
| Apr 6, 2026 | 637.00 | 639.00 | 636.00 | 638.00 | 638.00 | -0.16% | 11,300 |
| Apr 3, 2026 | 635.00 | 640.00 | 635.00 | 639.00 | 639.00 | 0.31% | 10,600 |
| Apr 2, 2026 | 644.00 | 644.00 | 636.00 | 637.00 | 637.00 | -0.78% | 13,800 |
| Apr 1, 2026 | 638.00 | 642.00 | 637.00 | 642.00 | 642.00 | 0.78% | 11,800 |
| Mar 31, 2026 | 640.00 | 640.00 | 631.00 | 637.00 | 637.00 | -0.16% | 7,900 |
| Mar 30, 2026 | 636.00 | 638.00 | 624.00 | 638.00 | 638.00 | -0.47% | 24,700 |
| Mar 27, 2026 | 643.00 | 647.00 | 641.00 | 641.00 | 630.50 | -0.31% | 24,700 |
| Mar 26, 2026 | 646.00 | 648.00 | 643.00 | 643.00 | 632.47 | -0.16% | 13,600 |
| Mar 25, 2026 | 644.00 | 650.00 | 641.00 | 644.00 | 633.45 | 0.63% | 17,300 |
| Mar 24, 2026 | 644.00 | 648.00 | 640.00 | 640.00 | 629.52 | -0.62% | 21,000 |
| Mar 23, 2026 | 650.00 | 655.00 | 644.00 | 644.00 | 633.45 | -1.98% | 27,300 |
| Mar 19, 2026 | 657.00 | 657.00 | 652.00 | 657.00 | 646.24 | -0.15% | 9,700 |
| Mar 18, 2026 | 659.00 | 661.00 | 652.00 | 658.00 | 647.22 | 1.08% | 11,600 |
| Mar 17, 2026 | 654.00 | 659.00 | 650.00 | 651.00 | 640.34 | -0.46% | 10,100 |
| Mar 16, 2026 | 652.00 | 656.00 | 651.00 | 654.00 | 643.29 | 0.15% | 13,600 |
| Mar 13, 2026 | 652.00 | 657.00 | 652.00 | 653.00 | 642.30 | - | 10,200 |
| Mar 12, 2026 | 663.00 | 663.00 | 653.00 | 653.00 | 642.30 | -1.80% | 17,200 |
| Mar 11, 2026 | 663.00 | 665.00 | 660.00 | 665.00 | 654.11 | 0.91% | 9,500 |
| Mar 10, 2026 | 656.00 | 666.00 | 656.00 | 659.00 | 648.21 | 0.61% | 16,000 |
| Mar 9, 2026 | 659.00 | 660.00 | 652.00 | 655.00 | 644.27 | -1.36% | 19,800 |
| Mar 6, 2026 | 666.00 | 666.00 | 660.00 | 664.00 | 653.12 | -0.30% | 13,500 |
| Mar 5, 2026 | 664.00 | 670.00 | 660.00 | 666.00 | 655.09 | 1.83% | 15,800 |
| Mar 4, 2026 | 660.00 | 660.00 | 645.00 | 654.00 | 643.29 | -1.80% | 47,900 |
| Mar 3, 2026 | 677.00 | 677.00 | 660.00 | 666.00 | 655.09 | -1.19% | 33,000 |
| Mar 2, 2026 | 674.00 | 677.00 | 670.00 | 674.00 | 662.96 | - | 20,800 |
| Feb 27, 2026 | 669.00 | 678.00 | 667.00 | 674.00 | 662.96 | 1.20% | 32,100 |
| Feb 26, 2026 | 666.00 | 674.00 | 665.00 | 666.00 | 655.09 | 0.76% | 23,800 |
| Feb 25, 2026 | 664.00 | 665.00 | 660.00 | 661.00 | 650.17 | -0.30% | 25,400 |
| Feb 24, 2026 | 670.00 | 670.00 | 661.00 | 663.00 | 652.14 | -0.30% | 22,600 |
| Feb 20, 2026 | 671.00 | 671.00 | 660.00 | 665.00 | 654.11 | 0.15% | 28,700 |
| Feb 19, 2026 | 670.00 | 670.00 | 663.00 | 664.00 | 653.12 | -1.04% | 33,800 |
| Feb 18, 2026 | 678.00 | 678.00 | 670.00 | 671.00 | 660.01 | -1.03% | 36,300 |
| Feb 17, 2026 | 671.00 | 678.00 | 669.00 | 678.00 | 666.89 | 1.04% | 28,300 |
| Feb 16, 2026 | 670.00 | 672.00 | 664.00 | 671.00 | 660.01 | 0.90% | 22,500 |
| Feb 13, 2026 | 663.00 | 666.00 | 661.00 | 665.00 | 654.11 | -0.30% | 12,600 |
| Feb 12, 2026 | 665.00 | 668.00 | 661.00 | 667.00 | 656.07 | 0.91% | 20,200 |
| Feb 10, 2026 | 662.00 | 665.00 | 660.00 | 661.00 | 650.17 | 0.46% | 17,900 |
| Feb 9, 2026 | 674.00 | 674.00 | 655.00 | 658.00 | 647.22 | 0.46% | 30,100 |
| Feb 6, 2026 | 641.00 | 656.00 | 640.00 | 655.00 | 644.27 | 2.18% | 34,300 |
| Feb 5, 2026 | 640.00 | 644.00 | 638.00 | 641.00 | 630.50 | 0.16% | 19,100 |
| Feb 4, 2026 | 636.00 | 640.00 | 635.00 | 640.00 | 629.52 | 0.63% | 22,700 |
| Feb 3, 2026 | 639.00 | 641.00 | 636.00 | 636.00 | 625.58 | -0.31% | 28,600 |
| Feb 2, 2026 | 632.00 | 638.00 | 630.00 | 638.00 | 627.55 | 0.95% | 29,500 |
| Jan 30, 2026 | 630.00 | 636.00 | 624.00 | 632.00 | 621.65 | -0.47% | 20,500 |
| Jan 29, 2026 | 630.00 | 643.00 | 622.00 | 635.00 | 624.60 | 0.79% | 29,900 |
| Jan 28, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 619.68 | -1.10% | 23,500 |
| Jan 27, 2026 | 644.00 | 644.00 | 633.00 | 637.00 | 626.57 | -1.09% | 17,400 |
| Jan 26, 2026 | 638.00 | 645.00 | 632.00 | 644.00 | 633.45 | 1.26% | 26,800 |
| Jan 23, 2026 | 631.00 | 639.00 | 631.00 | 636.00 | 625.58 | 0.79% | 18,300 |
| Jan 22, 2026 | 640.00 | 640.00 | 631.00 | 631.00 | 620.66 | -0.63% | 22,500 |
| Jan 21, 2026 | 639.00 | 639.00 | 625.00 | 635.00 | 624.60 | -0.94% | 40,200 |
| Jan 20, 2026 | 623.00 | 641.00 | 623.00 | 641.00 | 630.50 | 2.89% | 49,000 |
| Jan 19, 2026 | 620.00 | 623.00 | 617.00 | 623.00 | 612.79 | 0.81% | 30,900 |
| Jan 16, 2026 | 610.00 | 619.00 | 608.00 | 618.00 | 607.88 | 1.31% | 30,600 |
| Jan 15, 2026 | 608.00 | 610.00 | 605.00 | 610.00 | 600.01 | 0.33% | 24,300 |
| Jan 14, 2026 | 606.00 | 609.00 | 603.00 | 608.00 | 598.04 | 0.16% | 18,300 |
| Jan 13, 2026 | 607.00 | 607.00 | 601.00 | 607.00 | 597.06 | 0.50% | 28,900 |
| Jan 9, 2026 | 600.00 | 605.00 | 600.00 | 604.00 | 594.11 | 0.17% | 14,900 |
| Jan 8, 2026 | 601.00 | 607.00 | 601.00 | 603.00 | 593.12 | 0.17% | 25,700 |
| Jan 7, 2026 | 600.00 | 606.00 | 597.00 | 602.00 | 592.14 | 0.33% | 30,700 |
| Jan 6, 2026 | 608.00 | 609.00 | 592.00 | 600.00 | 590.17 | -1.32% | 68,200 |
| Jan 5, 2026 | 619.00 | 619.00 | 607.00 | 608.00 | 598.04 | -1.46% | 50,000 |
| Dec 30, 2025 | 617.00 | 620.00 | 617.00 | 617.00 | 606.89 | - | 34,100 |
| Dec 29, 2025 | 610.00 | 621.00 | 610.00 | 617.00 | 606.89 | 2.07% | 50,800 |
| Dec 26, 2025 | 603.50 | 605.00 | 602.50 | 604.50 | 594.60 | 0.17% | 28,000 |
| Dec 25, 2025 | 605.00 | 607.00 | 600.50 | 603.50 | 593.61 | -0.08% | 28,400 |
| Dec 24, 2025 | 598.00 | 605.00 | 598.00 | 604.00 | 594.11 | 1.00% | 40,800 |
| Dec 23, 2025 | 594.00 | 599.50 | 594.00 | 598.00 | 588.20 | 1.18% | 31,400 |
| Dec 22, 2025 | 585.00 | 592.00 | 585.00 | 591.00 | 581.32 | 1.46% | 31,800 |
| Dec 19, 2025 | 578.00 | 582.50 | 576.50 | 582.50 | 572.96 | 1.04% | 41,200 |
| Dec 18, 2025 | 576.50 | 577.50 | 576.00 | 576.50 | 567.06 | 0.09% | 11,400 |
| Dec 17, 2025 | 571.00 | 576.00 | 571.00 | 576.00 | 566.56 | 0.88% | 22,000 |
| Dec 16, 2025 | 570.00 | 573.00 | 569.00 | 571.00 | 561.65 | 0.44% | 20,600 |
| Dec 15, 2025 | 569.00 | 570.00 | 566.50 | 568.50 | 559.19 | 0.18% | 15,800 |
| Dec 12, 2025 | 564.50 | 567.50 | 564.50 | 567.50 | 558.20 | 0.71% | 16,800 |
| Dec 11, 2025 | 563.00 | 566.50 | 563.00 | 563.50 | 554.27 | 0.36% | 16,800 |
| Dec 10, 2025 | 565.00 | 565.00 | 561.00 | 561.50 | 552.30 | -0.44% | 20,200 |
| Dec 9, 2025 | 563.50 | 565.00 | 561.00 | 564.00 | 554.76 | 0.62% | 12,000 |
| Dec 8, 2025 | 560.00 | 564.00 | 560.00 | 560.50 | 551.32 | 0.18% | 14,200 |
| Dec 5, 2025 | 566.50 | 569.00 | 559.50 | 559.50 | 550.34 | -1.24% | 43,200 |
| Dec 4, 2025 | 571.50 | 571.50 | 566.50 | 566.50 | 557.22 | -0.87% | 24,200 |
| Dec 3, 2025 | 575.50 | 575.50 | 571.50 | 571.50 | 562.14 | -0.95% | 19,800 |
| Dec 2, 2025 | 575.00 | 578.00 | 574.50 | 577.00 | 567.55 | 0.35% | 23,000 |
| Dec 1, 2025 | 573.50 | 576.50 | 570.50 | 575.00 | 565.58 | 0.44% | 47,800 |