Skip to main content
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,458.00
+11.00 (0.45%)
At close: Mar 9, 2026

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,450.002,450.002,420.002,447.002,447.00-0.41%46,200
Mar 5, 20262,452.002,477.002,452.002,457.002,457.001.11%44,800
Mar 4, 20262,455.002,460.002,416.002,430.002,430.00-1.26%69,700
Mar 3, 20262,480.002,487.002,456.002,461.002,461.00-0.77%55,700
Mar 2, 20262,509.002,510.002,475.002,480.002,480.00-1.67%67,400
Feb 27, 20262,500.002,563.002,500.002,522.002,522.001.29%115,100
Feb 26, 20262,481.002,502.002,476.002,490.002,490.000.24%41,100
Feb 25, 20262,506.002,509.002,480.002,484.002,484.00-1.08%45,600
Feb 24, 20262,462.002,514.002,461.002,511.002,511.002.07%56,600
Feb 20, 20262,483.002,483.002,460.002,460.002,460.00-1.32%47,900
Feb 19, 20262,482.002,494.002,464.002,493.002,493.000.48%44,100
Feb 18, 20262,479.002,489.002,471.002,481.002,481.000.45%40,800
Feb 17, 20262,491.002,498.002,470.002,470.002,470.00-0.68%57,100
Feb 16, 20262,518.002,518.002,485.002,487.002,487.00-1.27%71,000
Feb 13, 20262,538.002,545.002,512.002,519.002,519.00-0.63%64,600
Feb 12, 20262,558.002,572.002,508.002,535.002,535.00-1.93%117,000
Feb 10, 20262,567.002,585.002,560.002,585.002,585.000.70%48,100
Feb 9, 20262,595.002,595.002,567.002,567.002,567.00-0.62%54,700
Feb 6, 20262,579.002,587.002,564.002,583.002,583.000.16%50,300
Feb 5, 20262,593.002,607.002,578.002,579.002,579.00-0.35%52,300
Feb 4, 20262,560.002,598.002,560.002,588.002,588.001.09%59,900
Feb 3, 20262,575.002,584.002,560.002,560.002,560.00-0.54%42,500
Feb 2, 20262,562.002,580.002,558.002,574.002,574.000.59%42,300
Jan 30, 20262,554.002,559.002,528.002,559.002,559.000.95%44,000
Jan 29, 20262,515.002,535.002,494.002,535.002,535.000.92%57,800
Jan 28, 20262,529.002,531.002,501.002,512.002,512.00-0.28%59,900
Jan 27, 20262,553.002,555.002,512.002,519.002,519.00-1.56%61,800
Jan 26, 20262,569.002,570.002,552.002,559.002,559.00-0.62%47,500
Jan 23, 20262,593.002,600.002,574.002,575.002,575.00-0.66%33,300
Jan 22, 20262,561.002,603.002,560.002,592.002,592.000.50%66,200
Jan 21, 20262,576.002,586.002,562.002,579.002,579.00-0.39%57,500
Jan 20, 20262,572.002,590.002,565.002,589.002,589.000.70%65,900
Jan 19, 20262,569.002,588.002,565.002,571.002,571.000.27%56,400
Jan 16, 20262,564.002,564.002,544.002,564.002,564.00-0.35%36,700
Jan 15, 20262,580.002,584.002,564.002,573.002,573.00-0.08%71,000
Jan 14, 20262,539.002,575.002,537.002,575.002,575.001.42%82,300
Jan 13, 20262,530.002,553.002,527.002,539.002,539.000.55%82,600
Jan 9, 20262,525.002,535.002,515.002,525.002,525.000.28%63,300
Jan 8, 20262,500.002,518.002,493.002,518.002,518.000.48%73,800
Jan 7, 20262,475.002,514.002,472.002,506.002,506.001.46%98,200
Jan 6, 20262,493.002,499.002,469.002,470.002,470.00-0.88%112,800
Jan 5, 20262,524.002,524.002,489.002,492.002,492.00-1.35%113,300
Dec 30, 20252,546.002,557.002,524.002,526.002,526.00-1.37%114,900
Dec 29, 20252,553.002,574.002,537.002,561.002,561.00-3.65%287,500
Dec 26, 20252,647.002,659.002,640.002,658.002,628.000.99%99,300
Dec 25, 20252,629.002,635.002,629.002,632.002,602.290.08%69,000
Dec 24, 20252,641.002,643.002,628.002,630.002,600.32-0.30%80,900
Dec 23, 20252,647.002,647.002,638.002,638.002,608.23-0.11%50,500
Dec 22, 20252,643.002,653.002,641.002,641.002,611.190.30%53,400
Dec 19, 20252,633.002,646.002,633.002,633.002,603.28-0.23%31,700
Dec 18, 20252,641.002,648.002,633.002,639.002,609.210.34%38,200
Dec 17, 20252,635.002,641.002,630.002,630.002,600.32-0.19%28,700
Dec 16, 20252,641.002,645.002,635.002,635.002,605.26-0.19%34,700
Dec 15, 20252,648.002,652.002,640.002,640.002,610.200.42%51,400
Dec 12, 20252,650.002,653.002,629.002,629.002,599.33-0.38%44,400
Dec 11, 20252,651.002,659.002,639.002,639.002,609.21-0.45%37,900
Dec 10, 20252,655.002,658.002,646.002,651.002,621.080.23%22,400
Dec 9, 20252,658.002,660.002,640.002,645.002,615.15-0.30%27,800
Dec 8, 20252,649.002,658.002,634.002,653.002,623.060.87%39,100
Dec 5, 20252,634.002,648.002,626.002,630.002,600.32-0.15%39,000
Dec 4, 20252,622.002,647.002,620.002,634.002,604.270.15%59,200
Dec 3, 20252,650.002,657.002,630.002,630.002,600.32-0.75%38,200
Dec 2, 20252,659.002,661.002,643.002,650.002,620.09-30,800
Dec 1, 20252,670.002,674.002,641.002,650.002,620.09-0.75%49,100
Nov 28, 20252,678.002,685.002,670.002,670.002,639.86-0.37%42,600
Nov 27, 20252,667.002,680.002,664.002,680.002,649.750.53%41,600
Nov 26, 20252,650.002,666.002,650.002,666.002,635.911.14%40,100
Nov 25, 20252,648.002,659.002,636.002,636.002,606.25-0.45%36,800
Nov 21, 20252,610.002,648.002,608.002,648.002,618.111.61%43,300
Nov 20, 20252,627.002,634.002,605.002,606.002,576.59-0.76%31,300
Nov 19, 20252,625.002,637.002,619.002,626.002,596.360.34%23,500
Nov 18, 20252,630.002,638.002,611.002,617.002,587.46-0.49%34,900
Nov 17, 20252,625.002,641.002,620.002,630.002,600.32-0.04%41,900
Nov 14, 20252,630.002,638.002,617.002,631.002,601.300.57%51,200
Nov 13, 20252,598.002,622.002,598.002,616.002,586.470.73%36,500
Nov 12, 20252,603.002,622.002,597.002,597.002,567.69-0.04%45,700
Nov 11, 20252,615.002,620.002,581.002,598.002,568.680.31%43,300
Nov 10, 20252,606.002,615.002,588.002,590.002,560.77-0.42%57,300
Nov 7, 20252,558.002,601.002,558.002,601.002,571.642.00%25,900
Nov 6, 20252,550.002,560.002,544.002,550.002,521.22-0.27%45,100
Nov 5, 20252,596.002,599.002,549.002,557.002,528.14-0.70%107,700
Nov 4, 20252,587.002,590.002,565.002,575.002,545.94-0.39%103,600
Oct 31, 20252,555.002,591.002,555.002,585.002,555.821.89%103,300
Oct 30, 20252,574.002,582.002,529.002,537.002,508.37-1.44%183,500
Oct 29, 20252,555.002,589.002,544.002,574.002,544.95-0.77%153,500
Oct 28, 20252,598.002,641.002,594.002,594.002,564.72-0.61%82,800
Oct 27, 20252,633.002,638.002,610.002,610.002,580.54-0.68%103,900
Oct 24, 20252,636.002,637.002,621.002,628.002,598.340.19%46,500
Oct 23, 20252,590.002,630.002,590.002,623.002,593.400.85%45,000
Oct 22, 20252,600.002,606.002,594.002,601.002,571.640.62%30,500
Oct 21, 20252,585.002,600.002,585.002,585.002,555.82-39,600
Oct 20, 20252,585.002,589.002,570.002,585.002,555.820.74%40,000
Oct 17, 20252,565.002,583.002,565.002,566.002,537.040.04%33,000
Oct 16, 20252,574.002,585.002,565.002,565.002,536.05-0.70%29,500
Oct 15, 20252,576.002,590.002,572.002,583.002,553.850.39%23,800
Oct 14, 20252,560.002,575.002,545.002,573.002,543.960.04%39,500
Oct 10, 20252,574.002,586.002,572.002,572.002,542.97-0.66%28,900
Oct 9, 20252,574.002,592.002,571.002,589.002,559.780.08%34,000
Oct 8, 20252,589.002,604.002,581.002,587.002,557.800.12%33,800
Oct 7, 20252,556.002,584.002,550.002,584.002,554.840.86%31,500