Skip to main content
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,354.00
-112.00 (-3.23%)
At close: Mar 9, 2026

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,452.003,466.003,405.003,466.003,466.00-0.60%493,600
Mar 5, 20263,575.003,605.003,487.003,487.003,487.00-1.69%536,400
Mar 4, 20263,580.003,606.003,506.003,547.003,547.00-3.98%458,800
Mar 3, 20263,865.003,865.003,693.003,694.003,694.00-4.82%602,300
Mar 2, 20263,865.003,916.003,783.003,881.003,881.00-2.68%482,700
Feb 27, 20263,973.004,013.003,953.003,988.003,988.000.38%385,800
Feb 26, 20263,961.004,045.003,960.003,973.003,973.00-0.33%211,100
Feb 25, 20263,989.004,007.003,934.003,986.003,986.001.63%396,000
Feb 24, 20263,989.003,989.003,876.003,922.003,922.000.08%418,500
Feb 20, 20264,064.004,064.003,844.003,919.003,919.00-3.80%531,500
Feb 19, 20264,150.004,150.004,038.004,074.004,074.00-2.58%389,600
Feb 18, 20264,145.004,182.004,129.004,182.004,182.001.90%332,900
Feb 17, 20264,089.004,108.004,060.004,104.004,104.000.37%205,300
Feb 16, 20264,088.004,158.004,065.004,089.004,089.000.62%388,700
Feb 13, 20264,010.004,075.003,951.004,064.004,064.000.74%396,100
Feb 12, 20263,917.004,037.003,805.004,034.004,034.00-3.88%1,039,500
Feb 10, 20264,180.004,235.004,152.004,197.004,197.000.17%497,400
Feb 9, 20264,232.004,256.004,157.004,190.004,190.00-1.62%464,400
Feb 6, 20264,221.004,278.004,176.004,259.004,259.000.14%375,300
Feb 5, 20264,292.004,312.004,208.004,253.004,253.000.57%347,600
Feb 4, 20264,102.004,229.004,079.004,229.004,229.003.32%272,400
Feb 3, 20264,009.004,099.003,997.004,093.004,093.001.51%259,000
Feb 2, 20264,076.004,082.004,010.004,032.004,032.000.25%286,400
Jan 30, 20263,991.004,057.003,985.004,022.004,022.000.68%320,500
Jan 29, 20264,000.004,006.003,945.003,995.003,995.00-0.67%386,100
Jan 28, 20264,137.004,157.004,010.004,022.004,022.00-4.15%344,500
Jan 27, 20264,150.004,226.004,122.004,196.004,196.002.42%458,700
Jan 26, 20264,075.004,113.004,051.004,097.004,097.000.37%232,500
Jan 23, 20264,065.004,151.004,065.004,082.004,082.000.44%326,000
Jan 22, 20264,042.004,093.004,017.004,064.004,064.000.52%211,400
Jan 21, 20264,056.004,097.004,012.004,043.004,043.00-0.20%281,700
Jan 20, 20264,000.004,077.003,988.004,051.004,051.002.04%251,500
Jan 19, 20263,983.004,045.003,962.003,970.003,970.000.48%302,300
Jan 16, 20263,911.003,965.003,880.003,951.003,951.000.82%194,800
Jan 15, 20263,874.003,982.003,868.003,919.003,919.002.70%312,000
Jan 14, 20263,805.003,831.003,787.003,816.003,816.00-0.03%240,200
Jan 13, 20263,892.003,897.003,801.003,817.003,817.00-1.39%299,000
Jan 9, 20263,941.003,946.003,850.003,871.003,871.00-0.74%172,100
Jan 8, 20263,868.003,927.003,852.003,900.003,900.000.96%305,800
Jan 7, 20263,844.003,875.003,806.003,863.003,863.000.86%327,900
Jan 6, 20263,750.003,841.003,735.003,830.003,830.003.10%323,200
Jan 5, 20263,660.003,736.003,660.003,715.003,715.001.75%257,000
Dec 30, 20253,643.003,674.003,613.003,651.003,651.000.69%253,200
Dec 29, 20253,633.003,650.003,600.003,626.003,626.00-0.19%141,300
Dec 26, 20253,649.003,665.003,608.003,633.003,633.000.22%113,900
Dec 25, 20253,622.003,626.003,576.003,625.003,625.000.50%90,500
Dec 24, 20253,592.003,626.003,581.003,607.003,607.000.42%109,100
Dec 23, 20253,577.003,619.003,570.003,592.003,592.000.36%89,700
Dec 22, 20253,628.003,628.003,547.003,579.003,579.00-1.59%193,000
Dec 19, 20253,605.003,664.003,599.003,637.003,637.000.66%290,200
Dec 18, 20253,560.003,618.003,539.003,613.003,613.002.06%228,500
Dec 17, 20253,589.003,589.003,530.003,540.003,540.00-0.14%171,300
Dec 16, 20253,560.003,562.003,520.003,545.003,545.00-0.08%157,900
Dec 15, 20253,499.003,568.003,487.003,548.003,548.002.34%239,800
Dec 12, 20253,510.003,510.003,428.003,467.003,467.000.03%284,900
Dec 11, 20253,534.003,534.003,432.003,466.003,466.00-0.52%169,500
Dec 10, 20253,549.003,549.003,460.003,484.003,484.00-0.97%285,800
Dec 9, 20253,548.003,567.003,494.003,518.003,518.00-0.62%152,800
Dec 8, 20253,480.003,563.003,467.003,540.003,540.001.96%292,400
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