Fujio Food Group Inc. (TYO:2752)
Japan
· Delayed Price · Currency is JPY 1,108.00
+18.00 (1.65%)
Apr 28, 2026, 3:30 PM JST
Fujio Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,095.00 | 1,108.00 | 1,088.00 | 1,108.00 | 1,108.00 | 1.65% | 92,700 |
| Apr 27, 2026 | 1,082.00 | 1,095.00 | 1,082.00 | 1,090.00 | 1,090.00 | 0.83% | 50,500 |
| Apr 24, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.37% | 39,200 |
| Apr 23, 2026 | 1,091.00 | 1,093.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.73% | 67,200 |
| Apr 22, 2026 | 1,100.00 | 1,101.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.64% | 61,600 |
| Apr 21, 2026 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 48,100 |
| Apr 20, 2026 | 1,100.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.91% | 58,400 |
| Apr 17, 2026 | 1,094.00 | 1,099.00 | 1,094.00 | 1,095.00 | 1,095.00 | 0.09% | 34,700 |
| Apr 16, 2026 | 1,099.00 | 1,102.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.36% | 57,900 |
| Apr 15, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,098.00 | 1.39% | 57,500 |
| Apr 14, 2026 | 1,099.00 | 1,104.00 | 1,081.00 | 1,083.00 | 1,083.00 | -1.37% | 99,900 |
| Apr 13, 2026 | 1,103.00 | 1,108.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.45% | 92,000 |
| Apr 10, 2026 | 1,106.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,103.00 | -0.27% | 71,600 |
| Apr 9, 2026 | 1,113.00 | 1,116.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.54% | 89,700 |
| Apr 8, 2026 | 1,111.00 | 1,113.00 | 1,107.00 | 1,112.00 | 1,112.00 | 0.27% | 106,300 |
| Apr 7, 2026 | 1,104.00 | 1,109.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.82% | 84,200 |
| Apr 6, 2026 | 1,101.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 72,400 |
| Apr 3, 2026 | 1,093.00 | 1,101.00 | 1,093.00 | 1,099.00 | 1,099.00 | 0.64% | 56,600 |
| Apr 2, 2026 | 1,097.00 | 1,101.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 157,300 |
| Apr 1, 2026 | 1,093.00 | 1,096.00 | 1,083.00 | 1,091.00 | 1,091.00 | 1.02% | 231,800 |
| Mar 31, 2026 | 1,096.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.19% | 266,200 |
| Mar 30, 2026 | 1,084.00 | 1,093.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.09% | 372,700 |
| Mar 27, 2026 | 1,090.00 | 1,094.00 | 1,086.00 | 1,094.00 | 1,094.00 | 0.83% | 241,300 |
| Mar 26, 2026 | 1,086.00 | 1,086.00 | 1,074.00 | 1,085.00 | 1,085.00 | 0.09% | 134,000 |
| Mar 25, 2026 | 1,085.00 | 1,087.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.28% | 102,000 |
| Mar 24, 2026 | 1,075.00 | 1,084.00 | 1,075.00 | 1,081.00 | 1,081.00 | 1.69% | 86,100 |
| Mar 23, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.03% | 144,400 |
| Mar 19, 2026 | 1,085.00 | 1,086.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.28% | 124,300 |
| Mar 18, 2026 | 1,083.00 | 1,088.00 | 1,083.00 | 1,088.00 | 1,088.00 | 0.28% | 58,400 |
| Mar 17, 2026 | 1,081.00 | 1,088.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1.02% | 85,500 |
| Mar 16, 2026 | 1,081.00 | 1,082.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.28% | 71,300 |
| Mar 13, 2026 | 1,076.00 | 1,083.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.55% | 85,100 |
| Mar 12, 2026 | 1,087.00 | 1,087.00 | 1,075.00 | 1,083.00 | 1,083.00 | -0.46% | 93,200 |
| Mar 11, 2026 | 1,084.00 | 1,088.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.46% | 88,000 |
| Mar 10, 2026 | 1,080.00 | 1,083.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.03% | 109,400 |
| Mar 9, 2026 | 1,064.00 | 1,079.00 | 1,060.00 | 1,072.00 | 1,072.00 | 0.28% | 165,000 |
| Mar 6, 2026 | 1,065.00 | 1,070.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.09% | 66,700 |
| Mar 5, 2026 | 1,071.00 | 1,081.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.28% | 109,500 |
| Mar 4, 2026 | 1,066.00 | 1,070.00 | 1,056.00 | 1,065.00 | 1,065.00 | -0.47% | 159,800 |
| Mar 3, 2026 | 1,075.00 | 1,076.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.83% | 123,200 |
| Mar 2, 2026 | 1,082.00 | 1,087.00 | 1,077.00 | 1,079.00 | 1,079.00 | -0.55% | 109,600 |
| Feb 27, 2026 | 1,079.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.93% | 116,600 |
| Feb 26, 2026 | 1,076.00 | 1,079.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.09% | 101,600 |
| Feb 25, 2026 | 1,067.00 | 1,077.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.94% | 137,300 |
| Feb 24, 2026 | 1,056.00 | 1,068.00 | 1,056.00 | 1,066.00 | 1,066.00 | 0.76% | 139,600 |
| Feb 20, 2026 | 1,060.00 | 1,061.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.28% | 144,700 |
| Feb 19, 2026 | 1,064.00 | 1,065.00 | 1,060.00 | 1,061.00 | 1,061.00 | - | 89,100 |
| Feb 18, 2026 | 1,060.00 | 1,064.00 | 1,060.00 | 1,061.00 | 1,061.00 | 0.38% | 84,400 |
| Feb 17, 2026 | 1,066.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.84% | 158,800 |
| Feb 16, 2026 | 1,074.00 | 1,078.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 163,900 |
| Feb 13, 2026 | 1,074.00 | 1,075.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.28% | 120,300 |
| Feb 12, 2026 | 1,070.00 | 1,077.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.47% | 158,000 |
| Feb 10, 2026 | 1,069.00 | 1,074.00 | 1,066.00 | 1,069.00 | 1,069.00 | - | 126,000 |
| Feb 9, 2026 | 1,075.00 | 1,078.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.19% | 119,900 |
| Feb 6, 2026 | 1,078.00 | 1,079.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.37% | 98,100 |
| Feb 5, 2026 | 1,084.00 | 1,087.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.56% | 137,700 |
| Feb 4, 2026 | 1,074.00 | 1,082.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.93% | 99,200 |
| Feb 3, 2026 | 1,071.00 | 1,077.00 | 1,068.00 | 1,071.00 | 1,071.00 | - | 130,800 |
| Feb 2, 2026 | 1,075.00 | 1,079.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 97,800 |
| Jan 30, 2026 | 1,065.00 | 1,071.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.75% | 107,000 |
| Jan 29, 2026 | 1,051.00 | 1,067.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.24% | 226,300 |
| Jan 28, 2026 | 1,061.00 | 1,061.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.13% | 233,700 |
| Jan 27, 2026 | 1,071.00 | 1,071.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.65% | 168,000 |
| Jan 26, 2026 | 1,075.00 | 1,077.00 | 1,066.00 | 1,069.00 | 1,069.00 | -0.93% | 151,800 |
| Jan 23, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.94% | 103,500 |
| Jan 22, 2026 | 1,068.00 | 1,072.00 | 1,063.00 | 1,069.00 | 1,069.00 | 0.09% | 223,500 |
| Jan 21, 2026 | 1,077.00 | 1,079.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.02% | 225,500 |
| Jan 20, 2026 | 1,078.00 | 1,082.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.19% | 250,200 |
| Jan 19, 2026 | 1,092.00 | 1,092.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.46% | 350,700 |
| Jan 16, 2026 | 1,100.00 | 1,101.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.55% | 120,400 |
| Jan 15, 2026 | 1,084.00 | 1,101.00 | 1,084.00 | 1,099.00 | 1,099.00 | 1.38% | 193,700 |
| Jan 14, 2026 | 1,092.00 | 1,092.00 | 1,083.00 | 1,084.00 | 1,084.00 | -0.55% | 265,500 |
| Jan 13, 2026 | 1,102.00 | 1,103.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.00% | 324,600 |
| Jan 9, 2026 | 1,101.00 | 1,103.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.09% | 203,200 |
| Jan 8, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 322,000 |
| Jan 7, 2026 | 1,113.00 | 1,117.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.27% | 202,700 |
| Jan 6, 2026 | 1,114.00 | 1,116.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.27% | 229,500 |
| Jan 5, 2026 | 1,131.00 | 1,131.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.94% | 238,700 |
| Dec 30, 2025 | 1,140.00 | 1,143.00 | 1,134.00 | 1,135.00 | 1,135.00 | -0.61% | 184,600 |
| Dec 29, 2025 | 1,122.00 | 1,143.00 | 1,122.00 | 1,142.00 | 1,142.00 | -3.14% | 690,200 |
| Dec 26, 2025 | 1,171.00 | 1,179.00 | 1,169.00 | 1,179.00 | 1,176.00 | 0.43% | 745,200 |
| Dec 25, 2025 | 1,177.00 | 1,177.00 | 1,174.00 | 1,174.00 | 1,171.01 | -0.34% | 257,500 |
| Dec 24, 2025 | 1,179.00 | 1,182.00 | 1,178.00 | 1,178.00 | 1,175.00 | 0.17% | 193,400 |
| Dec 23, 2025 | 1,177.00 | 1,179.00 | 1,176.00 | 1,176.00 | 1,173.01 | - | 141,300 |
| Dec 22, 2025 | 1,182.00 | 1,183.00 | 1,175.00 | 1,176.00 | 1,173.01 | -0.08% | 181,300 |
| Dec 19, 2025 | 1,179.00 | 1,183.00 | 1,177.00 | 1,177.00 | 1,174.01 | 0.09% | 242,600 |
| Dec 18, 2025 | 1,172.00 | 1,178.00 | 1,171.00 | 1,176.00 | 1,173.01 | 0.51% | 90,200 |
| Dec 17, 2025 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,167.02 | - | 69,700 |
| Dec 16, 2025 | 1,170.00 | 1,177.00 | 1,170.00 | 1,170.00 | 1,167.02 | 0.09% | 102,500 |
| Dec 15, 2025 | 1,171.00 | 1,173.00 | 1,168.00 | 1,169.00 | 1,166.03 | 0.52% | 106,000 |
| Dec 12, 2025 | 1,167.00 | 1,167.00 | 1,162.00 | 1,163.00 | 1,160.04 | 0.17% | 82,700 |
| Dec 11, 2025 | 1,170.00 | 1,172.00 | 1,161.00 | 1,161.00 | 1,158.05 | -0.51% | 87,200 |
| Dec 10, 2025 | 1,165.00 | 1,172.00 | 1,164.00 | 1,167.00 | 1,164.03 | 0.43% | 93,800 |
| Dec 9, 2025 | 1,164.00 | 1,166.00 | 1,161.00 | 1,162.00 | 1,159.04 | 0.17% | 67,200 |
| Dec 8, 2025 | 1,151.00 | 1,163.00 | 1,151.00 | 1,160.00 | 1,157.05 | 0.87% | 120,100 |
| Dec 5, 2025 | 1,155.00 | 1,157.00 | 1,150.00 | 1,150.00 | 1,147.07 | -0.35% | 99,500 |
| Dec 4, 2025 | 1,159.00 | 1,161.00 | 1,154.00 | 1,154.00 | 1,151.06 | -0.43% | 127,000 |
| Dec 3, 2025 | 1,170.00 | 1,173.00 | 1,159.00 | 1,159.00 | 1,156.05 | -0.86% | 115,900 |
| Dec 2, 2025 | 1,170.00 | 1,173.00 | 1,166.00 | 1,169.00 | 1,166.03 | - | 85,400 |
| Dec 1, 2025 | 1,178.00 | 1,180.00 | 1,165.00 | 1,169.00 | 1,166.03 | -0.60% | 140,400 |