Skip to main content
Fujibo Holdings, Inc. (TYO:3104)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
+125.00 (3.26%)
Apr 28, 2026, 3:30 PM JST

Fujibo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,815.003,975.003,765.003,960.003,960.003.26%239,200
Apr 27, 20263,800.003,845.003,625.003,835.003,835.001.99%440,200
Apr 24, 20263,560.003,790.003,550.003,760.003,760.0010.43%552,600
Apr 23, 20263,490.003,525.003,350.003,405.003,405.00-2.01%222,300
Apr 22, 20263,520.003,575.003,460.003,475.003,475.00-3.20%390,000
Apr 21, 20263,720.003,780.003,590.003,590.003,590.00-2.31%282,100
Apr 20, 20263,880.003,910.003,665.003,675.003,675.00-3.54%259,000
Apr 17, 20264,010.004,030.003,805.003,810.003,810.00-6.62%212,900
Apr 16, 20264,120.004,170.004,015.004,080.004,080.00-0.97%223,200
Apr 15, 20264,470.004,500.004,070.004,120.004,120.00-4.85%332,900
Apr 14, 20264,280.004,360.004,250.004,330.004,330.003.34%300,900
Apr 13, 20264,135.004,200.004,045.004,190.004,190.000.72%333,100
Apr 10, 20263,845.004,175.003,825.004,160.004,160.009.33%444,500
Apr 9, 20263,630.003,835.003,590.003,805.003,805.004.97%240,200
Apr 8, 20263,605.003,645.003,560.003,625.003,625.005.07%156,200
Apr 7, 20263,635.003,690.003,435.003,450.003,450.00-3.23%124,700
Apr 6, 20263,675.003,735.003,565.003,565.003,565.00-2.19%144,900
Apr 3, 20263,660.003,725.003,580.003,645.003,645.00-0.95%165,000
Apr 2, 20263,745.003,835.003,660.003,680.003,680.00-3.54%476,100
Apr 1, 20263,675.003,905.003,675.003,815.003,815.005.83%428,400
Mar 31, 20263,570.003,700.003,435.003,605.003,605.00-0.55%662,800
Mar 30, 20263,410.003,655.003,365.003,625.003,625.00-0.59%582,300
Mar 27, 20263,673.333,680.003,573.333,646.673,618.330.55%233,699
Mar 26, 20263,683.333,730.003,603.333,626.673,598.49-1.27%195,299
Mar 25, 20263,620.003,673.333,606.673,673.333,644.794.06%201,599
Mar 24, 20263,480.003,583.333,453.333,530.003,502.573.82%212,399
Mar 23, 20263,340.003,470.003,306.673,400.003,373.58-3.32%534,299
Mar 19, 20263,546.673,623.333,453.333,516.673,489.34-2.68%843,299
Mar 18, 20263,536.673,616.673,486.673,613.333,585.263.93%117,599
Mar 17, 20263,506.673,536.673,463.333,476.673,449.65-0.86%111,599
Mar 16, 20263,406.673,533.333,406.673,506.673,479.422.24%214,199
Mar 13, 20263,306.673,473.333,306.673,430.003,403.350.68%167,699
Mar 12, 20263,483.333,543.333,396.673,406.673,380.20-4.13%170,999
Mar 11, 20263,500.003,653.333,480.003,553.333,525.733.90%259,799
Mar 10, 20263,366.673,480.003,366.673,420.003,393.433.12%170,699
Mar 9, 20263,273.333,343.333,160.003,316.673,290.90-6.04%269,999
Mar 6, 20263,430.003,546.673,356.673,530.003,502.570.95%167,099
Mar 5, 20263,470.003,670.003,466.673,496.673,469.505.32%314,399
Mar 4, 20263,333.333,446.673,186.673,320.003,294.20-4.32%355,499
Mar 3, 20263,573.333,640.003,453.333,470.003,443.04-3.79%188,999
Mar 2, 20263,580.003,663.333,540.003,606.673,578.64-1.37%117,599
Feb 27, 20263,470.003,660.003,470.003,656.673,628.263.20%194,699
Feb 26, 20263,696.673,833.333,543.333,543.333,515.80-3.28%280,199
Feb 25, 20263,686.673,730.003,630.003,663.333,634.870.18%239,699
Feb 24, 20263,563.333,703.333,520.003,656.673,628.265.38%279,899
Feb 20, 20263,476.673,520.003,460.003,470.003,443.04-1.61%88,499
Feb 19, 20263,500.003,546.673,486.673,526.673,499.270.38%159,599
Feb 18, 20263,470.003,540.003,470.003,513.333,486.041.84%92,399
Feb 17, 20263,436.673,486.673,413.333,450.003,423.190.98%157,799
Feb 16, 20263,366.673,450.003,366.673,416.673,390.121.59%135,899
Feb 13, 20263,450.003,450.003,320.003,363.333,337.20-2.70%154,199
Feb 12, 20263,353.333,483.333,353.333,456.673,429.813.08%153,299
Feb 10, 20263,346.673,400.003,323.333,353.333,327.281.72%104,399
Feb 9, 20263,333.333,343.333,263.333,296.673,271.051.85%192,599
Feb 6, 20263,163.333,260.003,130.003,236.673,211.522.10%158,399
Feb 5, 20263,210.003,243.333,153.333,170.003,145.37-2.66%236,699
Feb 4, 20263,186.673,283.333,170.003,256.673,231.364.49%270,599
Feb 3, 20262,963.333,130.002,920.003,116.673,092.456.98%306,899
Feb 2, 20262,983.333,086.672,903.332,913.332,890.701.51%342,299
Jan 30, 20263,083.333,163.332,783.332,870.002,847.70-7.12%539,699
Jan 29, 20263,133.333,133.333,033.333,090.003,065.99-0.75%230,699
Jan 28, 20263,093.333,126.673,056.673,113.333,089.140.65%161,099
Jan 27, 20263,016.673,113.333,003.333,093.333,069.301.87%158,699
Jan 26, 20263,043.333,096.673,016.673,036.673,013.07-1.51%188,999
Jan 23, 20263,076.673,096.673,040.003,083.333,059.38-0.75%256,199
Jan 22, 20263,016.673,116.673,016.673,106.673,082.534.72%215,399
Jan 21, 20262,893.332,990.002,886.672,966.672,943.620.79%172,499
Jan 20, 20263,016.673,016.672,930.002,943.332,920.46-0.79%171,599
Jan 19, 20262,943.332,976.672,903.332,966.672,943.620.45%110,999
Jan 16, 20262,923.332,973.332,913.332,953.332,930.391.96%157,199
Jan 15, 20262,876.672,916.672,866.672,896.672,874.16-0.57%83,699
Jan 14, 20262,873.332,913.332,870.002,913.332,890.701.39%105,299
Jan 13, 20262,866.672,923.332,843.332,873.332,851.013.48%189,299
Jan 9, 20262,816.672,833.332,743.332,776.672,755.09-2.34%178,799
Jan 8, 20262,840.002,893.332,826.672,843.332,821.240.59%170,699
Jan 7, 20262,816.672,850.002,776.672,826.672,804.700.36%187,199
Jan 6, 20262,790.002,853.332,790.002,816.672,794.781.08%158,999
Jan 5, 20262,740.002,793.332,716.672,786.672,765.020.97%191,999
Dec 30, 20252,746.672,783.332,706.672,760.002,738.560.98%165,899
Dec 29, 20252,716.672,756.672,703.332,733.332,712.100.74%157,499
Dec 26, 20252,706.672,756.672,706.672,713.332,692.250.25%115,799
Dec 25, 20252,733.332,733.332,686.672,706.672,685.640.12%65,099
Dec 24, 20252,686.672,740.002,680.002,703.332,682.33-0.12%125,999
Dec 23, 20252,656.672,713.332,623.332,706.672,685.642.65%161,699
Dec 22, 20252,570.002,636.672,553.332,636.672,616.183.40%95,999
Dec 19, 20252,593.332,630.002,550.002,550.002,530.19-1.54%128,999
Dec 18, 20252,523.332,590.002,523.332,590.002,569.882.10%107,999
Dec 17, 20252,560.002,566.672,520.002,536.672,516.96-0.91%64,199
Dec 16, 20252,623.332,650.002,556.672,560.002,540.11-3.88%118,799
Dec 15, 20252,610.002,670.002,586.672,663.332,642.641.40%119,999
Dec 12, 20252,630.002,633.332,600.002,626.672,606.262.47%123,599
Dec 11, 20252,583.332,620.002,540.002,563.332,543.42-0.77%115,799
Dec 10, 20252,580.002,596.672,540.002,583.332,563.26-140,999
Dec 9, 20252,626.672,626.672,573.332,583.332,563.26-1.65%182,099
Dec 8, 20252,600.002,640.002,586.672,626.672,606.262.20%118,799
Dec 5, 20252,540.002,593.332,540.002,570.002,550.03-0.64%112,799
Dec 4, 20252,553.332,586.672,543.332,586.672,566.570.65%125,999
Dec 3, 20252,556.672,593.332,526.672,570.002,550.030.65%170,699
Dec 2, 20252,636.672,663.332,553.332,553.332,533.49-4.25%358,799
Dec 1, 20252,556.672,683.332,556.672,666.672,645.954.85%343,199