Fujibo Holdings, Inc. (TYO:3104)
Japan
· Delayed Price · Currency is JPY 9,950.00
-640.00 (-6.04%)
At close: Mar 9, 2026
Fujibo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,290.00 | 10,640.00 | 10,070.00 | 10,590.00 | 10,590.00 | 0.95% | 55,700 |
| Mar 5, 2026 | 10,410.00 | 11,010.00 | 10,400.00 | 10,490.00 | 10,490.00 | 5.32% | 104,800 |
| Mar 4, 2026 | 10,000.00 | 10,340.00 | 9,560.00 | 9,960.00 | 9,960.00 | -4.32% | 118,500 |
| Mar 3, 2026 | 10,720.00 | 10,920.00 | 10,360.00 | 10,410.00 | 10,410.00 | -3.79% | 63,000 |
| Mar 2, 2026 | 10,740.00 | 10,990.00 | 10,620.00 | 10,820.00 | 10,820.00 | -1.37% | 39,200 |
| Feb 27, 2026 | 10,410.00 | 10,980.00 | 10,410.00 | 10,970.00 | 10,970.00 | 3.20% | 64,900 |
| Feb 26, 2026 | 11,090.00 | 11,500.00 | 10,630.00 | 10,630.00 | 10,630.00 | -3.28% | 93,400 |
| Feb 25, 2026 | 11,060.00 | 11,190.00 | 10,890.00 | 10,990.00 | 10,990.00 | 0.18% | 79,900 |
| Feb 24, 2026 | 10,690.00 | 11,110.00 | 10,560.00 | 10,970.00 | 10,970.00 | 5.38% | 93,300 |
| Feb 20, 2026 | 10,430.00 | 10,560.00 | 10,380.00 | 10,410.00 | 10,410.00 | -1.61% | 29,500 |
| Feb 19, 2026 | 10,500.00 | 10,640.00 | 10,460.00 | 10,580.00 | 10,580.00 | 0.38% | 53,200 |
| Feb 18, 2026 | 10,410.00 | 10,620.00 | 10,410.00 | 10,540.00 | 10,540.00 | 1.84% | 30,800 |
| Feb 17, 2026 | 10,310.00 | 10,460.00 | 10,240.00 | 10,350.00 | 10,350.00 | 0.98% | 52,600 |
| Feb 16, 2026 | 10,100.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1.59% | 45,300 |
| Feb 13, 2026 | 10,350.00 | 10,350.00 | 9,960.00 | 10,090.00 | 10,090.00 | -2.70% | 51,400 |
| Feb 12, 2026 | 10,060.00 | 10,450.00 | 10,060.00 | 10,370.00 | 10,370.00 | 3.08% | 51,100 |
| Feb 10, 2026 | 10,040.00 | 10,200.00 | 9,970.00 | 10,060.00 | 10,060.00 | 1.72% | 34,800 |
| Feb 9, 2026 | 10,000.00 | 10,030.00 | 9,790.00 | 9,890.00 | 9,890.00 | 1.85% | 64,200 |
| Feb 6, 2026 | 9,490.00 | 9,780.00 | 9,390.00 | 9,710.00 | 9,710.00 | 2.10% | 52,800 |
| Feb 5, 2026 | 9,630.00 | 9,730.00 | 9,460.00 | 9,510.00 | 9,510.00 | -2.66% | 78,900 |
| Feb 4, 2026 | 9,560.00 | 9,850.00 | 9,510.00 | 9,770.00 | 9,770.00 | 4.49% | 90,200 |
| Feb 3, 2026 | 8,890.00 | 9,390.00 | 8,760.00 | 9,350.00 | 9,350.00 | 6.98% | 102,300 |
| Feb 2, 2026 | 8,950.00 | 9,260.00 | 8,710.00 | 8,740.00 | 8,740.00 | 1.51% | 114,100 |
| Jan 30, 2026 | 9,250.00 | 9,490.00 | 8,350.00 | 8,610.00 | 8,610.00 | -7.12% | 179,900 |
| Jan 29, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,270.00 | 9,270.00 | -0.75% | 76,900 |
| Jan 28, 2026 | 9,280.00 | 9,380.00 | 9,170.00 | 9,340.00 | 9,340.00 | 0.65% | 53,700 |
| Jan 27, 2026 | 9,050.00 | 9,340.00 | 9,010.00 | 9,280.00 | 9,280.00 | 1.87% | 52,900 |
| Jan 26, 2026 | 9,130.00 | 9,290.00 | 9,050.00 | 9,110.00 | 9,110.00 | -1.51% | 63,000 |
| Jan 23, 2026 | 9,230.00 | 9,290.00 | 9,120.00 | 9,250.00 | 9,250.00 | -0.75% | 85,400 |
| Jan 22, 2026 | 9,050.00 | 9,350.00 | 9,050.00 | 9,320.00 | 9,320.00 | 4.72% | 71,800 |
| Jan 21, 2026 | 8,680.00 | 8,970.00 | 8,660.00 | 8,900.00 | 8,900.00 | 0.79% | 57,500 |
| Jan 20, 2026 | 9,050.00 | 9,050.00 | 8,790.00 | 8,830.00 | 8,830.00 | -0.79% | 57,200 |
| Jan 19, 2026 | 8,830.00 | 8,930.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.45% | 37,000 |
| Jan 16, 2026 | 8,770.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,860.00 | 1.96% | 52,400 |
| Jan 15, 2026 | 8,630.00 | 8,750.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.57% | 27,900 |
| Jan 14, 2026 | 8,620.00 | 8,740.00 | 8,610.00 | 8,740.00 | 8,740.00 | 1.39% | 35,100 |
| Jan 13, 2026 | 8,600.00 | 8,770.00 | 8,530.00 | 8,620.00 | 8,620.00 | 3.48% | 63,100 |
| Jan 9, 2026 | 8,450.00 | 8,500.00 | 8,230.00 | 8,330.00 | 8,330.00 | -2.34% | 59,600 |
| Jan 8, 2026 | 8,520.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,530.00 | 0.59% | 56,900 |
| Jan 7, 2026 | 8,450.00 | 8,550.00 | 8,330.00 | 8,480.00 | 8,480.00 | 0.36% | 62,400 |
| Jan 6, 2026 | 8,370.00 | 8,560.00 | 8,370.00 | 8,450.00 | 8,450.00 | 1.08% | 53,000 |
| Jan 5, 2026 | 8,220.00 | 8,380.00 | 8,150.00 | 8,360.00 | 8,360.00 | 0.97% | 64,000 |
| Dec 30, 2025 | 8,240.00 | 8,350.00 | 8,120.00 | 8,280.00 | 8,280.00 | 0.98% | 55,300 |
| Dec 29, 2025 | 8,150.00 | 8,270.00 | 8,110.00 | 8,200.00 | 8,200.00 | 0.74% | 52,500 |
| Dec 26, 2025 | 8,120.00 | 8,270.00 | 8,120.00 | 8,140.00 | 8,140.00 | 0.25% | 38,600 |
| Dec 25, 2025 | 8,200.00 | 8,200.00 | 8,060.00 | 8,120.00 | 8,120.00 | 0.12% | 21,700 |
| Dec 24, 2025 | 8,060.00 | 8,220.00 | 8,040.00 | 8,110.00 | 8,110.00 | -0.12% | 42,000 |
| Dec 23, 2025 | 7,970.00 | 8,140.00 | 7,870.00 | 8,120.00 | 8,120.00 | 2.65% | 53,900 |
| Dec 22, 2025 | 7,710.00 | 7,910.00 | 7,660.00 | 7,910.00 | 7,910.00 | 3.40% | 32,000 |
| Dec 19, 2025 | 7,780.00 | 7,890.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.54% | 43,000 |
| Dec 18, 2025 | 7,570.00 | 7,770.00 | 7,570.00 | 7,770.00 | 7,770.00 | 2.10% | 36,000 |
| Dec 17, 2025 | 7,680.00 | 7,700.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.91% | 21,400 |
| Dec 16, 2025 | 7,870.00 | 7,950.00 | 7,670.00 | 7,680.00 | 7,680.00 | -3.88% | 39,600 |
| Dec 15, 2025 | 7,830.00 | 8,010.00 | 7,760.00 | 7,990.00 | 7,990.00 | 1.40% | 40,000 |
| Dec 12, 2025 | 7,890.00 | 7,900.00 | 7,800.00 | 7,880.00 | 7,880.00 | 2.47% | 41,200 |
| Dec 11, 2025 | 7,750.00 | 7,860.00 | 7,620.00 | 7,690.00 | 7,690.00 | -0.77% | 38,600 |
| Dec 10, 2025 | 7,740.00 | 7,790.00 | 7,620.00 | 7,750.00 | 7,750.00 | - | 47,000 |
| Dec 9, 2025 | 7,880.00 | 7,880.00 | 7,720.00 | 7,750.00 | 7,750.00 | -1.65% | 60,700 |
| Dec 8, 2025 | 7,800.00 | 7,920.00 | 7,760.00 | 7,880.00 | 7,880.00 | 2.20% | 39,600 |
| Dec 5, 2025 | 7,620.00 | 7,780.00 | 7,620.00 | 7,710.00 | 7,710.00 | -0.64% | 37,600 |
| Dec 4, 2025 | 7,660.00 | 7,760.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.65% | 42,000 |
| Dec 3, 2025 | 7,670.00 | 7,780.00 | 7,580.00 | 7,710.00 | 7,710.00 | 0.65% | 56,900 |
| Dec 2, 2025 | 7,910.00 | 7,990.00 | 7,660.00 | 7,660.00 | 7,660.00 | -4.25% | 119,600 |
| Dec 1, 2025 | 7,670.00 | 8,050.00 | 7,670.00 | 8,000.00 | 8,000.00 | 4.85% | 114,400 |
| Nov 28, 2025 | 7,700.00 | 7,910.00 | 7,560.00 | 7,630.00 | 7,630.00 | -0.52% | 88,400 |
| Nov 27, 2025 | 7,430.00 | 7,730.00 | 7,370.00 | 7,670.00 | 7,670.00 | 3.37% | 122,100 |
| Nov 26, 2025 | 7,380.00 | 7,580.00 | 7,280.00 | 7,420.00 | 7,420.00 | 0.68% | 96,300 |
| Nov 25, 2025 | 7,160.00 | 7,690.00 | 7,070.00 | 7,370.00 | 7,370.00 | 6.66% | 216,400 |
| Nov 21, 2025 | 6,900.00 | 7,010.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.99% | 30,000 |
| Nov 20, 2025 | 6,740.00 | 7,170.00 | 6,690.00 | 7,050.00 | 7,050.00 | 5.86% | 50,800 |
| Nov 19, 2025 | 6,650.00 | 6,680.00 | 6,510.00 | 6,660.00 | 6,660.00 | -0.45% | 44,300 |
| Nov 18, 2025 | 6,860.00 | 6,900.00 | 6,670.00 | 6,690.00 | 6,690.00 | -3.32% | 31,400 |
| Nov 17, 2025 | 6,900.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,920.00 | 1.17% | 34,200 |
| Nov 14, 2025 | 7,000.00 | 7,030.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.43% | 48,400 |
| Nov 13, 2025 | 6,830.00 | 7,090.00 | 6,830.00 | 7,010.00 | 7,010.00 | 2.94% | 62,000 |
| Nov 12, 2025 | 6,790.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,810.00 | 0.29% | 44,000 |
| Nov 11, 2025 | 6,790.00 | 6,820.00 | 6,700.00 | 6,790.00 | 6,790.00 | -1.45% | 47,100 |
| Nov 10, 2025 | 6,900.00 | 6,960.00 | 6,820.00 | 6,890.00 | 6,890.00 | -0.29% | 37,800 |
| Nov 7, 2025 | 6,840.00 | 6,940.00 | 6,840.00 | 6,910.00 | 6,910.00 | 1.02% | 63,900 |
| Nov 6, 2025 | 6,860.00 | 6,940.00 | 6,770.00 | 6,840.00 | 6,840.00 | 1.03% | 56,100 |
| Nov 5, 2025 | 6,980.00 | 7,040.00 | 6,670.00 | 6,770.00 | 6,770.00 | -5.05% | 55,000 |
| Nov 4, 2025 | 6,800.00 | 7,180.00 | 6,700.00 | 7,130.00 | 7,130.00 | 4.24% | 86,300 |
| Oct 31, 2025 | 6,790.00 | 7,040.00 | 6,730.00 | 6,840.00 | 6,840.00 | 2.24% | 133,400 |
| Oct 30, 2025 | 6,550.00 | 6,760.00 | 6,550.00 | 6,690.00 | 6,690.00 | 2.14% | 139,500 |
| Oct 29, 2025 | 6,670.00 | 6,710.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.96% | 38,400 |
| Oct 28, 2025 | 6,900.00 | 6,900.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.60% | 19,000 |
| Oct 27, 2025 | 6,780.00 | 6,930.00 | 6,780.00 | 6,930.00 | 6,930.00 | 2.06% | 19,400 |
| Oct 24, 2025 | 6,770.00 | 6,810.00 | 6,730.00 | 6,790.00 | 6,790.00 | 0.89% | 22,500 |
| Oct 23, 2025 | 6,630.00 | 6,790.00 | 6,620.00 | 6,730.00 | 6,730.00 | - | 18,300 |
| Oct 22, 2025 | 6,640.00 | 6,750.00 | 6,640.00 | 6,730.00 | 6,730.00 | 0.45% | 19,400 |
| Oct 21, 2025 | 6,730.00 | 6,780.00 | 6,650.00 | 6,700.00 | 6,700.00 | 1.06% | 26,500 |
| Oct 20, 2025 | 6,620.00 | 6,650.00 | 6,510.00 | 6,630.00 | 6,630.00 | 2.47% | 31,900 |
| Oct 17, 2025 | 6,500.00 | 6,520.00 | 6,400.00 | 6,470.00 | 6,470.00 | -1.97% | 38,500 |
| Oct 16, 2025 | 6,600.00 | 6,700.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 41,300 |
| Oct 15, 2025 | 6,460.00 | 6,610.00 | 6,460.00 | 6,600.00 | 6,600.00 | 2.17% | 52,400 |
| Oct 14, 2025 | 6,590.00 | 6,680.00 | 6,410.00 | 6,460.00 | 6,460.00 | -2.56% | 39,200 |
| Oct 10, 2025 | 6,700.00 | 6,710.00 | 6,610.00 | 6,630.00 | 6,630.00 | -2.50% | 21,300 |
| Oct 9, 2025 | 6,760.00 | 6,820.00 | 6,660.00 | 6,800.00 | 6,800.00 | 0.59% | 18,800 |
| Oct 8, 2025 | 6,860.00 | 6,950.00 | 6,730.00 | 6,760.00 | 6,760.00 | -2.87% | 18,700 |
| Oct 7, 2025 | 6,940.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 0.29% | 21,700 |