Skip to main content
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,472.00
-62.00 (-1.75%)
At close: Dec 5, 2025

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,495.003,520.003,420.003,472.003,472.00-1.75%265,200
Dec 4, 20253,513.003,553.003,504.003,534.003,534.000.11%158,400
Dec 3, 20253,533.003,549.003,488.003,530.003,530.00-0.08%193,000
Dec 2, 20253,564.003,582.003,507.003,533.003,533.00-0.62%167,900
Dec 1, 20253,639.003,639.003,507.003,555.003,555.00-1.47%231,100
Nov 28, 20253,630.003,671.003,608.003,608.003,608.00-0.52%202,000
Nov 27, 20253,580.003,627.003,540.003,627.003,627.003.13%325,400
Nov 26, 20253,447.003,547.003,434.003,517.003,517.002.78%357,300
Nov 25, 20253,456.003,471.003,420.003,422.003,422.000.41%276,200
Nov 21, 20253,410.003,425.003,378.003,408.003,408.000.74%305,300
Nov 20, 20253,381.003,416.003,358.003,383.003,383.00-0.56%296,000
Nov 19, 20253,370.003,428.003,369.003,402.003,402.000.95%372,700
Nov 18, 20253,484.003,502.003,370.003,370.003,370.00-4.04%371,500
Nov 17, 20253,470.003,537.003,452.003,512.003,512.001.94%409,100
Nov 14, 20253,390.003,465.003,368.003,445.003,445.003.08%505,400
Nov 13, 20253,457.003,477.003,303.003,342.003,342.00-3.05%561,100
Nov 12, 20253,600.003,672.003,440.003,447.003,447.005.74%1,235,800
Nov 11, 20253,136.003,260.003,133.003,260.003,260.002.94%492,500
Nov 10, 20253,195.003,197.003,167.003,167.003,167.00-0.97%201,900
Nov 7, 20253,171.003,201.003,145.003,198.003,198.000.85%321,800
Nov 6, 20253,156.003,189.003,137.003,171.003,171.00-0.13%252,900
Nov 5, 20253,173.003,202.003,132.003,175.003,175.000.25%259,800
Nov 4, 20253,191.003,203.003,167.003,167.003,167.00-0.75%277,600
Oct 31, 20253,190.003,198.003,160.003,191.003,191.001.01%247,200
Oct 30, 20253,162.003,194.003,149.003,159.003,159.00-1.00%249,900
Oct 29, 20253,272.003,272.003,163.003,191.003,191.00-2.42%292,000
Oct 28, 20253,295.003,303.003,263.003,270.003,270.00-2.04%216,800
Oct 27, 20253,322.003,364.003,322.003,338.003,338.000.72%144,900
Oct 24, 20253,291.003,316.003,270.003,314.003,314.00-0.27%216,200
Oct 23, 20253,319.003,339.003,305.003,323.003,323.00-0.27%139,000
Oct 22, 20253,296.003,351.003,292.003,332.003,332.000.85%255,800
Oct 21, 20253,330.003,341.003,304.003,304.003,304.00-0.51%250,700
Oct 20, 20253,332.003,335.003,286.003,321.003,321.001.81%205,800
Oct 17, 20253,275.003,296.003,257.003,262.003,262.000.31%203,500
Oct 16, 20253,330.003,345.003,242.003,252.003,252.00-2.34%261,200
Oct 15, 20253,314.003,342.003,276.003,330.003,330.001.68%327,700
Oct 14, 20253,334.003,344.003,256.003,275.003,275.00-3.51%317,100
Oct 10, 20253,451.003,458.003,394.003,394.003,394.00-1.85%171,500
Oct 9, 20253,509.003,515.003,436.003,458.003,458.00-2.18%280,200
Oct 8, 20253,528.003,595.003,521.003,535.003,535.000.83%195,800
Oct 7, 20253,510.003,510.003,475.003,506.003,506.000.37%205,000
Oct 6, 20253,537.003,545.003,473.003,493.003,493.00-0.63%239,700
Oct 3, 20253,529.003,572.003,509.003,515.003,515.00-0.40%169,700
Oct 2, 20253,549.003,559.003,476.003,529.003,529.00-0.56%168,000
Oct 1, 20253,580.003,580.003,517.003,549.003,549.00-1.11%172,700
Sep 30, 20253,574.003,600.003,537.003,589.003,589.000.73%204,500
Sep 29, 20253,598.003,614.003,555.003,563.003,563.00-2.14%194,100
Sep 26, 20253,570.003,651.003,568.003,641.003,615.002.30%333,900
Sep 25, 20253,541.003,579.003,522.003,559.003,533.591.11%235,600
Sep 24, 20253,513.003,550.003,496.003,520.003,494.86-0.14%400,600
Sep 22, 20253,514.003,544.003,486.003,525.003,499.830.14%218,000
Sep 19, 20253,518.003,553.003,506.003,520.003,494.86-0.48%251,300
Sep 18, 20253,595.003,595.003,520.003,537.003,511.740.28%177,400
Sep 17, 20253,545.003,571.003,526.003,527.003,501.81-1.23%126,500
Sep 16, 20253,545.003,594.003,523.003,571.003,545.50-0.17%180,500
Sep 12, 20253,609.003,627.003,573.003,577.003,551.46-0.75%209,800
Sep 11, 20253,540.003,620.003,524.003,604.003,578.261.01%215,700
Sep 10, 20253,618.003,618.003,552.003,568.003,542.52-1.35%207,100
Sep 9, 20253,650.003,658.003,595.003,617.003,591.17-1.63%269,500
Sep 8, 20253,679.003,694.003,653.003,677.003,650.740.60%117,500
Sep 5, 20253,679.003,679.003,626.003,655.003,628.90-0.30%209,700
Sep 4, 20253,660.003,679.003,616.003,666.003,639.820.30%238,400
Sep 3, 20253,666.003,692.003,637.003,655.003,628.90-0.63%252,300
Sep 2, 20253,690.003,727.003,668.003,678.003,651.74-0.33%263,600
Sep 1, 20253,684.003,743.003,666.003,690.003,663.650.99%315,300
Aug 29, 20253,678.003,706.003,644.003,654.003,627.91-2.51%444,300
Aug 28, 20253,655.003,748.003,624.003,748.003,721.248.80%1,241,300
Aug 27, 20253,432.003,478.003,425.003,445.003,420.401.38%427,900
Aug 26, 20253,455.003,463.003,381.003,398.003,373.74-3.52%601,600
Aug 25, 20253,542.003,542.003,463.003,522.003,496.85-0.82%470,400
Aug 22, 20253,550.003,567.003,505.003,551.003,525.64-0.25%280,500
Aug 21, 20253,545.003,571.003,520.003,560.003,534.580.31%219,500
Aug 20, 20253,506.003,565.003,500.003,549.003,523.661.14%252,700
Aug 19, 20253,510.003,520.003,455.003,509.003,483.941.09%344,100
Aug 18, 20253,490.003,527.003,440.003,471.003,446.21-0.17%321,700
Aug 15, 20253,467.003,485.003,419.003,477.003,452.170.26%332,800
Aug 14, 20253,395.003,474.003,383.003,468.003,443.242.24%568,200
Aug 13, 20253,430.003,456.003,325.003,392.003,367.782.73%1,456,400
Aug 12, 20253,212.003,302.003,191.003,302.003,278.4217.84%998,500
Aug 8, 20252,844.502,852.502,796.502,802.002,781.99-1.49%403,900
Aug 7, 20252,875.002,910.002,841.002,844.502,824.190.23%340,400
Aug 6, 20252,806.002,838.002,795.002,838.002,817.731.36%217,200
Aug 5, 20252,801.502,825.002,795.002,800.002,780.01-0.57%202,400
Aug 4, 20252,800.002,823.502,792.002,816.002,795.89-0.56%344,700
Aug 1, 20252,852.502,864.002,832.002,832.002,811.78-0.72%187,000
Jul 31, 20252,870.002,873.002,843.002,852.502,832.130.09%146,500
Jul 30, 20252,840.002,850.002,813.002,850.002,829.650.35%251,100
Jul 29, 20252,841.502,850.502,822.002,840.002,819.72-0.56%242,800
Jul 28, 20252,826.002,879.002,823.002,856.002,835.610.85%272,000
Jul 25, 20252,850.002,857.002,823.502,832.002,811.78-0.89%190,900
Jul 24, 20252,826.502,857.502,822.002,857.502,837.090.86%175,700
Jul 23, 20252,844.002,858.502,807.002,833.002,812.770.07%283,000
Jul 22, 20252,886.002,934.002,805.002,831.002,810.78-2.04%400,700
Jul 18, 20252,910.002,938.002,888.502,890.002,869.36-1.11%313,900
Jul 17, 20252,841.502,922.502,837.002,922.502,901.632.85%394,200
Jul 16, 20252,787.502,844.502,786.002,841.502,821.212.49%343,600
Jul 15, 20252,781.002,790.002,756.502,772.502,752.70-0.11%187,800
Jul 14, 20252,750.502,795.002,731.502,775.502,755.681.97%276,700
Jul 11, 20252,752.002,764.002,717.502,722.002,702.56-0.49%212,600
Jul 10, 20252,769.502,769.502,716.502,735.502,715.97-0.60%262,900