Fujicco Co., Ltd. (TYO:2908)
Japan
· Delayed Price · Currency is JPY 1,603.00
+3.00 (0.19%)
Mar 10, 2026, 3:30 PM JST
Fujicco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,600.00 | 1,606.00 | 1,595.00 | 1,598.00 | - | -0.13% | 37,900 |
| Mar 9, 2026 | 1,589.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 0.57% | 92,100 |
| Mar 6, 2026 | 1,601.00 | 1,601.00 | 1,588.00 | 1,591.00 | 1,591.00 | -1.06% | 73,800 |
| Mar 5, 2026 | 1,605.00 | 1,622.00 | 1,601.00 | 1,608.00 | 1,608.00 | 1.32% | 47,100 |
| Mar 4, 2026 | 1,605.00 | 1,607.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.49% | 119,200 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.29% | 61,900 |
| Mar 2, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.79% | 49,800 |
| Feb 27, 2026 | 1,642.00 | 1,646.00 | 1,632.00 | 1,645.00 | 1,645.00 | 0.73% | 37,800 |
| Feb 26, 2026 | 1,647.00 | 1,653.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.03% | 48,300 |
| Feb 25, 2026 | 1,652.00 | 1,654.00 | 1,646.00 | 1,650.00 | 1,650.00 | 0.36% | 57,400 |
| Feb 24, 2026 | 1,629.00 | 1,650.00 | 1,626.00 | 1,644.00 | 1,644.00 | 1.29% | 67,000 |
| Feb 20, 2026 | 1,627.00 | 1,627.00 | 1,616.00 | 1,623.00 | 1,623.00 | -0.25% | 33,700 |
| Feb 19, 2026 | 1,620.00 | 1,628.00 | 1,612.00 | 1,627.00 | 1,627.00 | 0.31% | 60,900 |
| Feb 18, 2026 | 1,633.00 | 1,633.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.25% | 29,700 |
| Feb 17, 2026 | 1,638.00 | 1,638.00 | 1,624.00 | 1,626.00 | 1,626.00 | -0.55% | 41,700 |
| Feb 16, 2026 | 1,630.00 | 1,639.00 | 1,625.00 | 1,635.00 | 1,635.00 | 0.49% | 47,400 |
| Feb 13, 2026 | 1,630.00 | 1,633.00 | 1,621.00 | 1,627.00 | 1,627.00 | -0.25% | 36,600 |
| Feb 12, 2026 | 1,625.00 | 1,636.00 | 1,624.00 | 1,631.00 | 1,631.00 | 0.74% | 56,300 |
| Feb 10, 2026 | 1,618.00 | 1,626.00 | 1,615.00 | 1,619.00 | 1,619.00 | 0.25% | 42,100 |
| Feb 9, 2026 | 1,619.00 | 1,623.00 | 1,611.00 | 1,615.00 | 1,615.00 | 0.37% | 50,500 |
| Feb 6, 2026 | 1,612.00 | 1,612.00 | 1,604.00 | 1,609.00 | 1,609.00 | -0.12% | 36,700 |
| Feb 5, 2026 | 1,618.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,611.00 | 0.25% | 50,300 |
| Feb 4, 2026 | 1,600.00 | 1,611.00 | 1,599.00 | 1,607.00 | 1,607.00 | 0.37% | 40,600 |
| Feb 3, 2026 | 1,612.00 | 1,612.00 | 1,597.00 | 1,601.00 | 1,601.00 | 0.06% | 49,200 |
| Feb 2, 2026 | 1,614.00 | 1,618.00 | 1,596.00 | 1,600.00 | 1,600.00 | -0.87% | 65,400 |
| Jan 30, 2026 | 1,594.00 | 1,620.00 | 1,590.00 | 1,614.00 | 1,614.00 | 1.51% | 61,600 |
| Jan 29, 2026 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.25% | 50,000 |
| Jan 28, 2026 | 1,605.00 | 1,605.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.69% | 77,400 |
| Jan 27, 2026 | 1,614.00 | 1,616.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.56% | 45,400 |
| Jan 26, 2026 | 1,616.00 | 1,619.00 | 1,604.00 | 1,614.00 | 1,614.00 | -0.25% | 63,600 |
| Jan 23, 2026 | 1,624.00 | 1,624.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.12% | 41,000 |
| Jan 22, 2026 | 1,613.00 | 1,625.00 | 1,611.00 | 1,620.00 | 1,620.00 | 0.19% | 46,700 |
| Jan 21, 2026 | 1,623.00 | 1,623.00 | 1,606.00 | 1,617.00 | 1,617.00 | -0.61% | 76,400 |
| Jan 20, 2026 | 1,620.00 | 1,628.00 | 1,615.00 | 1,627.00 | 1,627.00 | 0.74% | 45,400 |
| Jan 19, 2026 | 1,619.00 | 1,624.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.19% | 50,400 |
| Jan 16, 2026 | 1,606.00 | 1,618.00 | 1,603.00 | 1,618.00 | 1,618.00 | 0.50% | 45,100 |
| Jan 15, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.88% | 46,600 |
| Jan 14, 2026 | 1,601.00 | 1,605.00 | 1,592.00 | 1,596.00 | 1,596.00 | -0.31% | 66,600 |
| Jan 13, 2026 | 1,608.00 | 1,613.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.25% | 62,000 |
| Jan 9, 2026 | 1,598.00 | 1,607.00 | 1,598.00 | 1,605.00 | 1,605.00 | 0.69% | 34,000 |
| Jan 8, 2026 | 1,593.00 | 1,594.00 | 1,587.00 | 1,594.00 | 1,594.00 | -0.06% | 44,200 |
| Jan 7, 2026 | 1,592.00 | 1,602.00 | 1,587.00 | 1,595.00 | 1,595.00 | -0.19% | 48,100 |
| Jan 6, 2026 | 1,589.00 | 1,598.00 | 1,587.00 | 1,598.00 | 1,598.00 | 0.82% | 38,500 |
| Jan 5, 2026 | 1,588.00 | 1,590.00 | 1,584.00 | 1,585.00 | 1,585.00 | 0.13% | 43,100 |
| Dec 30, 2025 | 1,588.00 | 1,589.00 | 1,583.00 | 1,583.00 | 1,583.00 | - | 32,800 |
| Dec 29, 2025 | 1,579.00 | 1,583.00 | 1,574.00 | 1,583.00 | 1,583.00 | 0.25% | 56,800 |
| Dec 26, 2025 | 1,575.00 | 1,579.00 | 1,573.00 | 1,579.00 | 1,579.00 | 0.25% | 56,100 |
| Dec 25, 2025 | 1,573.00 | 1,576.00 | 1,572.00 | 1,575.00 | 1,575.00 | 0.25% | 40,100 |
| Dec 24, 2025 | 1,572.00 | 1,581.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.32% | 61,500 |
| Dec 23, 2025 | 1,570.00 | 1,576.00 | 1,569.00 | 1,576.00 | 1,576.00 | 0.38% | 64,600 |
| Dec 22, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.63% | 51,600 |
| Dec 19, 2025 | 1,580.00 | 1,582.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 38,200 |
| Dec 18, 2025 | 1,574.00 | 1,582.00 | 1,571.00 | 1,580.00 | 1,580.00 | 0.57% | 60,300 |
| Dec 17, 2025 | 1,575.00 | 1,575.00 | 1,568.00 | 1,571.00 | 1,571.00 | 0.06% | 47,300 |
| Dec 16, 2025 | 1,579.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.38% | 64,100 |
| Dec 15, 2025 | 1,580.00 | 1,580.00 | 1,571.00 | 1,576.00 | 1,576.00 | 0.32% | 44,300 |
| Dec 12, 2025 | 1,580.00 | 1,585.00 | 1,571.00 | 1,571.00 | 1,571.00 | - | 42,800 |
| Dec 11, 2025 | 1,583.00 | 1,585.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.70% | 52,900 |
| Dec 10, 2025 | 1,572.00 | 1,586.00 | 1,572.00 | 1,582.00 | 1,582.00 | 0.76% | 51,600 |
| Dec 9, 2025 | 1,575.00 | 1,577.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.32% | 55,400 |
| Dec 8, 2025 | 1,576.00 | 1,583.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 77,500 |
| Dec 5, 2025 | 1,586.00 | 1,587.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.76% | 62,200 |
| Dec 4, 2025 | 1,592.00 | 1,592.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.13% | 44,800 |
| Dec 3, 2025 | 1,594.00 | 1,598.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.56% | 38,500 |
| Dec 2, 2025 | 1,603.00 | 1,603.00 | 1,597.00 | 1,598.00 | 1,598.00 | -0.19% | 26,200 |
| Dec 1, 2025 | 1,612.00 | 1,612.00 | 1,597.00 | 1,601.00 | 1,601.00 | -0.68% | 49,600 |
| Nov 28, 2025 | 1,617.00 | 1,622.00 | 1,608.00 | 1,612.00 | 1,612.00 | -0.12% | 50,000 |
| Nov 27, 2025 | 1,615.00 | 1,617.00 | 1,611.00 | 1,614.00 | 1,614.00 | -0.06% | 25,600 |
| Nov 26, 2025 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.94% | 27,100 |
| Nov 25, 2025 | 1,605.00 | 1,611.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.68% | 27,700 |
| Nov 21, 2025 | 1,582.00 | 1,611.00 | 1,582.00 | 1,611.00 | 1,611.00 | 1.96% | 50,600 |
| Nov 20, 2025 | 1,591.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.50% | 30,200 |
| Nov 19, 2025 | 1,597.00 | 1,604.00 | 1,586.00 | 1,588.00 | 1,588.00 | -0.56% | 36,800 |
| Nov 18, 2025 | 1,596.00 | 1,609.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.37% | 36,000 |
| Nov 17, 2025 | 1,590.00 | 1,603.00 | 1,590.00 | 1,603.00 | 1,603.00 | 0.94% | 38,600 |
| Nov 14, 2025 | 1,585.00 | 1,594.00 | 1,580.00 | 1,588.00 | 1,588.00 | 0.06% | 32,300 |
| Nov 13, 2025 | 1,585.00 | 1,593.00 | 1,582.00 | 1,587.00 | 1,587.00 | 0.38% | 28,600 |
| Nov 12, 2025 | 1,575.00 | 1,600.00 | 1,575.00 | 1,581.00 | 1,581.00 | 0.06% | 55,200 |
| Nov 11, 2025 | 1,577.00 | 1,580.00 | 1,567.00 | 1,580.00 | 1,580.00 | 0.19% | 36,700 |
| Nov 10, 2025 | 1,575.00 | 1,577.00 | 1,568.00 | 1,577.00 | 1,577.00 | 0.19% | 44,800 |
| Nov 7, 2025 | 1,562.00 | 1,574.00 | 1,559.00 | 1,574.00 | 1,574.00 | 0.90% | 46,000 |
| Nov 6, 2025 | 1,566.00 | 1,569.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 52,000 |
| Nov 5, 2025 | 1,578.00 | 1,586.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.82% | 86,100 |
| Nov 4, 2025 | 1,591.00 | 1,591.00 | 1,574.00 | 1,578.00 | 1,578.00 | -1.25% | 108,100 |
| Oct 31, 2025 | 1,595.00 | 1,611.00 | 1,584.00 | 1,598.00 | 1,598.00 | 0.19% | 125,000 |
| Oct 30, 2025 | 1,605.00 | 1,605.00 | 1,592.00 | 1,595.00 | 1,595.00 | -0.19% | 245,900 |
| Oct 29, 2025 | 1,605.00 | 1,613.00 | 1,595.00 | 1,598.00 | 1,598.00 | -0.93% | 71,400 |
| Oct 28, 2025 | 1,626.00 | 1,626.00 | 1,606.00 | 1,613.00 | 1,613.00 | -0.98% | 47,300 |
| Oct 27, 2025 | 1,621.00 | 1,629.00 | 1,620.00 | 1,629.00 | 1,629.00 | 0.87% | 45,600 |
| Oct 24, 2025 | 1,618.00 | 1,630.00 | 1,607.00 | 1,615.00 | 1,615.00 | -0.55% | 93,000 |
| Oct 23, 2025 | 1,613.00 | 1,629.00 | 1,612.00 | 1,624.00 | 1,624.00 | 0.74% | 31,800 |
| Oct 22, 2025 | 1,621.00 | 1,629.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.56% | 56,900 |
| Oct 21, 2025 | 1,627.00 | 1,632.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.55% | 28,000 |
| Oct 20, 2025 | 1,630.00 | 1,636.00 | 1,628.00 | 1,630.00 | 1,630.00 | 0.49% | 37,900 |
| Oct 17, 2025 | 1,618.00 | 1,626.00 | 1,618.00 | 1,622.00 | 1,622.00 | 0.25% | 26,500 |
| Oct 16, 2025 | 1,612.00 | 1,620.00 | 1,612.00 | 1,618.00 | 1,618.00 | 0.12% | 29,700 |
| Oct 15, 2025 | 1,611.00 | 1,620.00 | 1,611.00 | 1,616.00 | 1,616.00 | 0.62% | 31,000 |
| Oct 14, 2025 | 1,594.00 | 1,610.00 | 1,586.00 | 1,606.00 | 1,606.00 | 0.06% | 62,600 |
| Oct 10, 2025 | 1,602.00 | 1,609.00 | 1,596.00 | 1,605.00 | 1,605.00 | -0.25% | 57,700 |
| Oct 9, 2025 | 1,618.00 | 1,618.00 | 1,605.00 | 1,609.00 | 1,609.00 | -0.56% | 51,400 |