Fujisan Magazine Service Co., Ltd. (TYO:3138)
Japan
· Delayed Price · Currency is JPY 1,137.00
-5.00 (-0.44%)
Apr 30, 2026, 10:27 AM JST
Fujisan Magazine Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.26% | 2,300 |
| Apr 27, 2026 | 1,154.00 | 1,154.00 | 1,134.00 | 1,145.00 | 1,145.00 | 1.78% | 3,600 |
| Apr 24, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.27% | 1,400 |
| Apr 23, 2026 | 1,134.00 | 1,134.00 | 1,117.00 | 1,128.00 | 1,128.00 | -1.23% | 2,900 |
| Apr 22, 2026 | 1,143.00 | 1,143.00 | 1,130.00 | 1,142.00 | 1,142.00 | - | 2,000 |
| Apr 21, 2026 | 1,160.00 | 1,160.00 | 1,131.00 | 1,142.00 | 1,142.00 | -1.55% | 4,900 |
| Apr 20, 2026 | 1,173.00 | 1,174.00 | 1,127.00 | 1,160.00 | 1,160.00 | -1.36% | 11,000 |
| Apr 17, 2026 | 1,173.00 | 1,182.00 | 1,172.00 | 1,176.00 | 1,176.00 | 0.43% | 4,600 |
| Apr 16, 2026 | 1,160.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.74% | 6,500 |
| Apr 15, 2026 | 1,153.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,151.00 | 0.52% | 3,400 |
| Apr 14, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.62% | 7,900 |
| Apr 13, 2026 | 1,128.00 | 1,138.00 | 1,127.00 | 1,138.00 | 1,138.00 | - | 2,400 |
| Apr 10, 2026 | 1,135.00 | 1,138.00 | 1,127.00 | 1,138.00 | 1,138.00 | 0.71% | 3,500 |
| Apr 9, 2026 | 1,123.00 | 1,133.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.62% | 2,300 |
| Apr 8, 2026 | 1,129.00 | 1,129.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.53% | 2,900 |
| Apr 7, 2026 | 1,111.00 | 1,130.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.71% | 5,000 |
| Apr 6, 2026 | 1,112.00 | 1,116.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 5,300 |
| Apr 3, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,119.00 | 1,119.00 | - | 11,700 |
| Apr 2, 2026 | 1,100.00 | 1,134.00 | 1,100.00 | 1,119.00 | 1,119.00 | 2.66% | 11,100 |
| Apr 1, 2026 | 1,078.00 | 1,091.00 | 1,065.00 | 1,090.00 | 1,090.00 | 1.02% | 5,900 |
| Mar 31, 2026 | 1,066.00 | 1,084.00 | 1,065.00 | 1,079.00 | 1,079.00 | 2.76% | 5,800 |
| Mar 30, 2026 | 1,056.00 | 1,056.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 4,800 |
| Mar 27, 2026 | 1,048.00 | 1,058.00 | 1,041.00 | 1,056.00 | 1,056.00 | 0.48% | 3,700 |
| Mar 26, 2026 | 1,043.00 | 1,051.00 | 1,037.00 | 1,051.00 | 1,051.00 | 0.10% | 2,000 |
| Mar 25, 2026 | 1,033.00 | 1,051.00 | 1,033.00 | 1,050.00 | 1,050.00 | 2.44% | 3,300 |
| Mar 24, 2026 | 1,015.00 | 1,031.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.08% | 2,500 |
| Mar 23, 2026 | 1,000.00 | 1,033.00 | 1,000.00 | 1,014.00 | 1,014.00 | -3.43% | 11,800 |
| Mar 19, 2026 | 1,049.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.96% | 3,200 |
| Mar 18, 2026 | 1,037.00 | 1,049.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.29% | 1,300 |
| Mar 17, 2026 | 1,040.00 | 1,040.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.29% | 2,200 |
| Mar 16, 2026 | 1,037.00 | 1,040.00 | 1,037.00 | 1,040.00 | 1,040.00 | -0.86% | 2,600 |
| Mar 13, 2026 | 1,048.00 | 1,049.00 | 1,041.00 | 1,049.00 | 1,049.00 | 0.10% | 2,100 |
| Mar 12, 2026 | 1,048.00 | 1,049.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.19% | 2,200 |
| Mar 11, 2026 | 1,039.00 | 1,048.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.77% | 2,100 |
| Mar 10, 2026 | 1,025.00 | 1,053.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.86% | 6,300 |
| Mar 9, 2026 | 1,026.00 | 1,028.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.10% | 8,300 |
| Mar 6, 2026 | 1,019.00 | 1,028.00 | 1,019.00 | 1,020.00 | 1,020.00 | -1.26% | 2,400 |
| Mar 5, 2026 | 1,010.00 | 1,035.00 | 1,010.00 | 1,033.00 | 1,033.00 | 2.79% | 4,100 |
| Mar 4, 2026 | 1,005.00 | 1,024.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.90% | 16,100 |
| Mar 3, 2026 | 1,048.00 | 1,052.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.71% | 5,600 |
| Mar 2, 2026 | 1,050.00 | 1,053.00 | 1,037.00 | 1,053.00 | 1,053.00 | -0.28% | 2,200 |
| Feb 27, 2026 | 1,050.00 | 1,056.00 | 1,044.00 | 1,056.00 | 1,056.00 | 0.76% | 4,000 |
| Feb 26, 2026 | 1,047.00 | 1,051.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.95% | 7,000 |
| Feb 25, 2026 | 1,022.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.18% | 3,900 |
| Feb 24, 2026 | 1,022.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.29% | 6,700 |
| Feb 20, 2026 | 1,003.00 | 1,021.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.39% | 6,700 |
| Feb 19, 2026 | 1,031.00 | 1,031.00 | 1,002.00 | 1,005.00 | 1,005.00 | -2.62% | 17,900 |
| Feb 18, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.19% | 2,500 |
| Feb 17, 2026 | 1,042.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.77% | 5,500 |
| Feb 16, 2026 | 1,041.00 | 1,045.00 | 1,035.00 | 1,038.00 | 1,038.00 | -0.67% | 5,200 |
| Feb 13, 2026 | 1,060.00 | 1,060.00 | 1,041.00 | 1,045.00 | 1,045.00 | -1.32% | 5,000 |
| Feb 12, 2026 | 1,035.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,059.00 | 1.24% | 5,800 |
| Feb 10, 2026 | 1,039.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,046.00 | 1.36% | 4,600 |
| Feb 9, 2026 | 1,036.00 | 1,037.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.39% | 5,700 |
| Feb 6, 2026 | 1,034.00 | 1,037.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.58% | 4,900 |
| Feb 5, 2026 | 1,031.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.10% | 4,800 |
| Feb 4, 2026 | 1,036.00 | 1,036.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.39% | 2,400 |
| Feb 3, 2026 | 1,029.00 | 1,037.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.49% | 4,300 |
| Feb 2, 2026 | 1,029.00 | 1,039.00 | 1,027.00 | 1,030.00 | 1,030.00 | 0.19% | 4,200 |
| Jan 30, 2026 | 1,023.00 | 1,033.00 | 1,023.00 | 1,028.00 | 1,028.00 | -0.29% | 3,500 |
| Jan 29, 2026 | 1,031.00 | 1,039.00 | 1,020.00 | 1,031.00 | 1,031.00 | -0.10% | 7,100 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,019.00 | 1,032.00 | 1,032.00 | -0.58% | 9,200 |
| Jan 27, 2026 | 1,035.00 | 1,045.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.10% | 9,000 |
| Jan 26, 2026 | 1,045.00 | 1,045.00 | 1,034.00 | 1,037.00 | 1,037.00 | - | 11,000 |
| Jan 23, 2026 | 1,030.00 | 1,039.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.78% | 6,400 |
| Jan 22, 2026 | 1,027.00 | 1,037.00 | 1,020.00 | 1,029.00 | 1,029.00 | 0.39% | 13,700 |
| Jan 21, 2026 | 1,045.00 | 1,045.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.91% | 13,600 |
| Jan 20, 2026 | 1,033.00 | 1,069.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.87% | 39,700 |
| Jan 19, 2026 | 1,080.00 | 1,088.00 | 1,006.00 | 1,036.00 | 1,036.00 | 0.58% | 170,800 |
| Jan 16, 2026 | 880.00 | 1,030.00 | 877.00 | 1,030.00 | 1,030.00 | 17.05% | 170,600 |
| Jan 15, 2026 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 2.33% | 15,800 |
| Jan 14, 2026 | 865.00 | 869.00 | 855.00 | 860.00 | 860.00 | -0.81% | 28,800 |
| Jan 13, 2026 | 880.00 | 882.00 | 866.00 | 867.00 | 867.00 | -1.48% | 44,100 |
| Jan 9, 2026 | 886.00 | 886.00 | 880.00 | 880.00 | 880.00 | - | 7,500 |
| Jan 8, 2026 | 888.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.68% | 16,200 |
| Jan 7, 2026 | 897.00 | 902.00 | 884.00 | 886.00 | 886.00 | -1.56% | 10,600 |
| Jan 6, 2026 | 879.00 | 900.00 | 879.00 | 900.00 | 900.00 | 2.16% | 16,000 |
| Jan 5, 2026 | 900.00 | 900.00 | 878.00 | 881.00 | 881.00 | -1.34% | 31,000 |
| Dec 30, 2025 | 900.00 | 903.00 | 886.00 | 893.00 | 893.00 | -0.45% | 37,300 |
| Dec 29, 2025 | 905.00 | 907.00 | 891.00 | 897.00 | 897.00 | -11.89% | 118,500 |
| Dec 26, 2025 | 1,027.00 | 1,027.00 | 998.00 | 1,018.00 | 988.00 | 1.70% | 47,900 |
| Dec 25, 2025 | 977.00 | 1,047.00 | 977.00 | 1,001.00 | 971.50 | 2.46% | 91,000 |
| Dec 24, 2025 | 995.00 | 995.00 | 970.00 | 977.00 | 948.21 | -0.61% | 19,200 |
| Dec 23, 2025 | 1,003.00 | 1,003.00 | 975.00 | 983.00 | 954.03 | 0.10% | 29,600 |
| Dec 22, 2025 | 975.00 | 1,008.00 | 975.00 | 982.00 | 953.06 | 0.92% | 34,300 |
| Dec 19, 2025 | 952.00 | 973.00 | 952.00 | 973.00 | 944.33 | 2.64% | 15,500 |
| Dec 18, 2025 | 958.00 | 961.00 | 946.00 | 948.00 | 920.06 | -0.63% | 13,900 |
| Dec 17, 2025 | 931.00 | 958.00 | 931.00 | 954.00 | 925.89 | 2.14% | 14,700 |
| Dec 16, 2025 | 937.00 | 940.00 | 928.00 | 934.00 | 906.48 | -0.53% | 29,300 |
| Dec 15, 2025 | 958.00 | 969.00 | 932.00 | 939.00 | 911.33 | -1.47% | 44,400 |
| Dec 12, 2025 | 960.00 | 974.00 | 932.00 | 953.00 | 924.92 | -0.73% | 36,300 |
| Dec 11, 2025 | 1,000.00 | 1,008.00 | 951.00 | 960.00 | 931.71 | -4.00% | 44,100 |
| Dec 10, 2025 | 1,012.00 | 1,030.00 | 980.00 | 1,000.00 | 970.53 | -0.20% | 35,600 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 972.00 | 1,002.00 | 972.47 | -8.91% | 78,600 |
| Dec 8, 2025 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,067.58 | 0.46% | 6,500 |
| Dec 5, 2025 | 1,097.00 | 1,097.00 | 1,091.00 | 1,095.00 | 1,062.73 | -0.09% | 3,600 |
| Dec 4, 2025 | 1,090.00 | 1,104.00 | 1,090.00 | 1,096.00 | 1,063.70 | 0.46% | 3,700 |
| Dec 3, 2025 | 1,091.00 | 1,099.00 | 1,088.00 | 1,091.00 | 1,058.85 | - | 3,800 |
| Dec 2, 2025 | 1,092.00 | 1,099.00 | 1,086.00 | 1,091.00 | 1,058.85 | 0.46% | 5,300 |
| Dec 1, 2025 | 1,104.00 | 1,104.00 | 1,084.00 | 1,086.00 | 1,054.00 | -0.91% | 9,800 |