Skip to main content
Fuji Oil Co., Ltd. (TYO:2607)
Japan flag Japan · Delayed Price · Currency is JPY
3,218.00
+133.00 (4.31%)
Apr 28, 2026, 3:30 PM JST

Fuji Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,088.003,220.003,088.003,218.003,218.004.31%687,100
Apr 27, 20263,180.003,180.003,041.003,085.003,085.00-8.54%1,098,100
Apr 24, 20263,432.003,434.003,346.003,373.003,373.00-1.11%357,000
Apr 23, 20263,422.003,440.003,390.003,411.003,411.00-0.87%319,200
Apr 22, 20263,500.003,522.003,430.003,441.003,441.00-3.32%446,300
Apr 21, 20263,553.003,617.003,553.003,559.003,559.001.14%469,600
Apr 20, 20263,554.003,573.003,483.003,519.003,519.00-0.31%385,200
Apr 17, 20263,597.003,617.003,511.003,530.003,530.00-1.86%493,100
Apr 16, 20263,587.003,613.003,570.003,597.003,597.00-0.77%329,200
Apr 15, 20263,582.003,646.003,580.003,625.003,625.001.12%395,900
Apr 14, 20263,587.003,626.003,580.003,585.003,585.000.84%328,700
Apr 13, 20263,613.003,652.003,543.003,555.003,555.00-1.99%359,000
Apr 10, 20263,680.003,710.003,627.003,627.003,627.00-1.39%214,300
Apr 9, 20263,663.003,728.003,658.003,678.003,678.00-0.05%237,200
Apr 8, 20263,660.003,687.003,628.003,680.003,680.002.00%215,500
Apr 7, 20263,582.003,628.003,559.003,608.003,608.000.98%201,300
Apr 6, 20263,585.003,615.003,545.003,573.003,573.000.08%200,900
Apr 3, 20263,561.003,611.003,533.003,570.003,570.00-1.38%300,100
Apr 2, 20263,670.003,738.003,613.003,620.003,620.00-2.64%298,800
Apr 1, 20263,650.003,718.003,650.003,718.003,718.003.54%278,100
Mar 31, 20263,615.003,665.003,590.003,591.003,591.00-0.31%265,000
Mar 30, 20263,514.003,619.003,514.003,602.003,602.00-1.40%272,400
Mar 27, 20263,632.003,680.003,618.003,653.003,627.001.59%441,100
Mar 26, 20263,610.003,610.003,563.003,596.003,570.41-0.25%328,400
Mar 25, 20263,656.003,666.003,578.003,605.003,579.34-0.52%555,000
Mar 24, 20263,595.003,651.003,550.003,624.003,598.213.45%653,700
Mar 23, 20263,491.003,531.003,425.003,503.003,478.07-0.11%634,100
Mar 19, 20263,580.003,586.003,491.003,507.003,482.04-1.46%565,800
Mar 18, 20263,351.003,576.003,351.003,559.003,533.676.43%805,800
Mar 17, 20263,230.003,346.003,230.003,344.003,320.204.27%648,200
Mar 16, 20263,199.003,258.003,184.003,207.003,184.171.58%523,600
Mar 13, 20263,136.003,205.003,130.003,157.003,134.530.45%447,900
Mar 12, 20263,241.003,252.003,123.003,143.003,120.63-5.90%886,100
Mar 11, 20263,361.003,404.003,338.003,340.003,316.23-0.57%521,700
Mar 10, 20263,389.003,408.003,340.003,359.003,335.090.15%391,900
Mar 9, 20263,344.003,384.003,307.003,354.003,330.13-3.23%494,800
Mar 6, 20263,452.003,466.003,405.003,466.003,441.33-0.60%493,600
Mar 5, 20263,575.003,605.003,487.003,487.003,462.18-1.69%536,400
Mar 4, 20263,580.003,606.003,506.003,547.003,521.75-3.98%458,800
Mar 3, 20263,865.003,865.003,693.003,694.003,667.71-4.82%602,300
Mar 2, 20263,865.003,916.003,783.003,881.003,853.38-2.68%482,700
Feb 27, 20263,973.004,013.003,953.003,988.003,959.620.38%385,800
Feb 26, 20263,961.004,045.003,960.003,973.003,944.72-0.33%211,100
Feb 25, 20263,989.004,007.003,934.003,986.003,957.631.63%396,000
Feb 24, 20263,989.003,989.003,876.003,922.003,894.090.08%418,500
Feb 20, 20264,064.004,064.003,844.003,919.003,891.11-3.80%531,500
Feb 19, 20264,150.004,150.004,038.004,074.004,045.00-2.58%389,600
Feb 18, 20264,145.004,182.004,129.004,182.004,152.231.90%332,900
Feb 17, 20264,089.004,108.004,060.004,104.004,074.790.37%205,300
Feb 16, 20264,088.004,158.004,065.004,089.004,059.900.62%388,700
Feb 13, 20264,010.004,075.003,951.004,064.004,035.070.74%396,100
Feb 12, 20263,917.004,037.003,805.004,034.004,005.29-3.88%1,039,500
Feb 10, 20264,180.004,235.004,152.004,197.004,167.130.17%497,400
Feb 9, 20264,232.004,256.004,157.004,190.004,160.18-1.62%464,400
Feb 6, 20264,221.004,278.004,176.004,259.004,228.690.14%375,300
Feb 5, 20264,292.004,312.004,208.004,253.004,222.730.57%347,600
Feb 4, 20264,102.004,229.004,079.004,229.004,198.903.32%272,400
Feb 3, 20264,009.004,099.003,997.004,093.004,063.871.51%259,000
Feb 2, 20264,076.004,082.004,010.004,032.004,003.300.25%286,400
Jan 30, 20263,991.004,057.003,985.004,022.003,993.370.68%320,500
Jan 29, 20264,000.004,006.003,945.003,995.003,966.57-0.67%386,100
Jan 28, 20264,137.004,157.004,010.004,022.003,993.37-4.15%344,500
Jan 27, 20264,150.004,226.004,122.004,196.004,166.142.42%458,700
Jan 26, 20264,075.004,113.004,051.004,097.004,067.840.37%232,500
Jan 23, 20264,065.004,151.004,065.004,082.004,052.950.44%326,000
Jan 22, 20264,042.004,093.004,017.004,064.004,035.070.52%211,400
Jan 21, 20264,056.004,097.004,012.004,043.004,014.22-0.20%281,700
Jan 20, 20264,000.004,077.003,988.004,051.004,022.172.04%251,500
Jan 19, 20263,983.004,045.003,962.003,970.003,941.740.48%302,300
Jan 16, 20263,911.003,965.003,880.003,951.003,922.880.82%194,800
Jan 15, 20263,874.003,982.003,868.003,919.003,891.112.70%312,000
Jan 14, 20263,805.003,831.003,787.003,816.003,788.84-0.03%240,200
Jan 13, 20263,892.003,897.003,801.003,817.003,789.83-1.39%299,000
Jan 9, 20263,941.003,946.003,850.003,871.003,843.45-0.74%172,100
Jan 8, 20263,868.003,927.003,852.003,900.003,872.240.96%305,800
Jan 7, 20263,844.003,875.003,806.003,863.003,835.510.86%327,900
Jan 6, 20263,750.003,841.003,735.003,830.003,802.743.10%323,200
Jan 5, 20263,660.003,736.003,660.003,715.003,688.561.75%257,000
Dec 30, 20253,643.003,674.003,613.003,651.003,625.010.69%253,200
Dec 29, 20253,633.003,650.003,600.003,626.003,600.19-0.19%141,300
Dec 26, 20253,649.003,665.003,608.003,633.003,607.140.22%113,900
Dec 25, 20253,622.003,626.003,576.003,625.003,599.200.50%90,500
Dec 24, 20253,592.003,626.003,581.003,607.003,581.330.42%109,100
Dec 23, 20253,577.003,619.003,570.003,592.003,566.430.36%89,700
Dec 22, 20253,628.003,628.003,547.003,579.003,553.53-1.59%193,000
Dec 19, 20253,605.003,664.003,599.003,637.003,611.110.66%290,200
Dec 18, 20253,560.003,618.003,539.003,613.003,587.282.06%228,500
Dec 17, 20253,589.003,589.003,530.003,540.003,514.80-0.14%171,300
Dec 16, 20253,560.003,562.003,520.003,545.003,519.77-0.08%157,900
Dec 15, 20253,499.003,568.003,487.003,548.003,522.752.34%239,800
Dec 12, 20253,510.003,510.003,428.003,467.003,442.320.03%284,900
Dec 11, 20253,534.003,534.003,432.003,466.003,441.33-0.52%169,500
Dec 10, 20253,549.003,549.003,460.003,484.003,459.20-0.97%285,800
Dec 9, 20253,548.003,567.003,494.003,518.003,492.96-0.62%152,800
Dec 8, 20253,480.003,563.003,467.003,540.003,514.801.96%292,400
Dec 5, 20253,495.003,520.003,420.003,472.003,447.29-1.75%265,200
Dec 4, 20253,513.003,553.003,504.003,534.003,508.850.11%158,400
Dec 3, 20253,533.003,549.003,488.003,530.003,504.88-0.08%193,000
Dec 2, 20253,564.003,582.003,507.003,533.003,507.85-0.62%167,900
Dec 1, 20253,639.003,639.003,507.003,555.003,529.70-1.47%231,100