Skip to main content
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,423.00
+23.00 (0.96%)
Apr 28, 2026, 3:30 PM JST

Fujiya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,382.002,423.002,351.002,423.002,423.000.96%149,100
Apr 27, 20262,399.002,412.002,397.002,400.002,400.000.21%57,800
Apr 24, 20262,400.002,406.002,390.002,395.002,395.00-0.08%40,100
Apr 23, 20262,404.002,417.002,397.002,397.002,397.00-0.25%47,200
Apr 22, 20262,420.002,423.002,403.002,403.002,403.00-0.29%41,900
Apr 21, 20262,427.002,434.002,410.002,410.002,410.00-0.45%40,000
Apr 20, 20262,421.002,426.002,412.002,421.002,421.00-32,100
Apr 17, 20262,430.002,443.002,417.002,421.002,421.00-0.37%31,700
Apr 16, 20262,454.002,459.002,427.002,430.002,430.00-0.53%36,900
Apr 15, 20262,431.002,454.002,431.002,443.002,443.000.49%32,500
Apr 14, 20262,461.002,470.002,422.002,431.002,431.00-1.06%35,100
Apr 13, 20262,470.002,483.002,454.002,457.002,457.00-0.53%26,500
Apr 10, 20262,499.002,503.002,470.002,470.002,470.00-0.64%24,800
Apr 9, 20262,509.002,528.002,486.002,486.002,486.00-0.92%40,600
Apr 8, 20262,524.002,524.002,507.002,509.002,509.00-0.59%31,500
Apr 7, 20262,504.002,524.002,503.002,524.002,524.001.08%24,700
Apr 6, 20262,487.002,503.002,487.002,497.002,497.000.40%19,600
Apr 3, 20262,492.002,500.002,484.002,487.002,487.00-0.32%18,500
Apr 2, 20262,500.002,512.002,492.002,495.002,495.00-0.20%30,600
Apr 1, 20262,483.002,500.002,476.002,500.002,500.001.13%26,900
Mar 31, 20262,485.002,494.002,468.002,472.002,472.00-0.52%24,800
Mar 30, 20262,460.002,485.002,445.002,485.002,485.00-0.56%41,000
Mar 27, 20262,491.002,500.002,485.002,499.002,499.000.32%67,200
Mar 26, 20262,471.002,491.002,471.002,491.002,491.000.48%25,400
Mar 25, 20262,460.002,480.002,460.002,479.002,479.001.14%39,000
Mar 24, 20262,435.002,464.002,432.002,451.002,451.001.11%33,900
Mar 23, 20262,440.002,440.002,422.002,424.002,424.00-1.22%32,900
Mar 19, 20262,460.002,471.002,446.002,454.002,454.00-0.24%38,000
Mar 18, 20262,441.002,460.002,440.002,460.002,460.001.15%36,600
Mar 17, 20262,416.002,441.002,415.002,432.002,432.000.62%30,000
Mar 16, 20262,417.002,420.002,396.002,417.002,417.000.42%42,500
Mar 13, 20262,403.002,425.002,402.002,407.002,407.00-0.50%57,000
Mar 12, 20262,441.002,443.002,414.002,419.002,419.00-1.67%52,900
Mar 11, 20262,469.002,474.002,452.002,460.002,460.00-47,500
Mar 10, 20262,467.002,467.002,450.002,460.002,460.000.08%41,400
Mar 9, 20262,431.002,461.002,404.002,458.002,458.000.45%49,500
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