FUJIX Ltd. (TYO:3600)
Japan
· Delayed Price · Currency is JPY 1,652.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
FUJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,653.00 | 1,653.00 | 1,652.00 | 1,652.00 | 1,652.00 | - | 200 |
| Apr 27, 2026 | 1,671.00 | 1,671.00 | 1,650.00 | 1,652.00 | 1,652.00 | -1.14% | 1,000 |
| Apr 24, 2026 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.06% | 200 |
| Apr 22, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 400 |
| Apr 21, 2026 | 1,672.00 | 1,672.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.12% | 600 |
| Apr 20, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.12% | 100 |
| Apr 17, 2026 | 1,670.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 600 |
| Apr 16, 2026 | 1,691.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.24% | 1,000 |
| Apr 15, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - | 100 |
| Apr 14, 2026 | 1,711.00 | 1,711.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.17% | 200 |
| Apr 10, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.47% | 100 |
| Apr 9, 2026 | 1,690.00 | 1,720.00 | 1,690.00 | 1,719.00 | 1,719.00 | 1.84% | 2,400 |
| Apr 8, 2026 | 1,686.00 | 1,688.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.12% | 400 |
| Apr 7, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - | 100 |
| Apr 6, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.40% | 100 |
| Apr 3, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1.30% | 100 |
| Apr 2, 2026 | 1,691.00 | 1,691.00 | 1,688.00 | 1,688.00 | 1,688.00 | -1.75% | 300 |
| Apr 1, 2026 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.06% | 200 |
| Mar 31, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,719.00 | 1,719.00 | 2.32% | 800 |
| Mar 30, 2026 | 1,696.00 | 1,696.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.70% | 2,800 |
| Mar 27, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,659.00 | - | 3,900 |
| Mar 26, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,659.00 | - | 100 |
| Mar 25, 2026 | 1,709.00 | 1,716.00 | 1,709.00 | 1,709.00 | 1,659.00 | 0.06% | 700 |
| Mar 24, 2026 | 1,694.00 | 1,708.00 | 1,694.00 | 1,708.00 | 1,658.03 | 0.83% | 200 |
| Mar 18, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,644.44 | -0.76% | 100 |
| Mar 17, 2026 | 1,749.00 | 1,756.00 | 1,707.00 | 1,707.00 | 1,657.06 | -2.96% | 500 |
| Mar 16, 2026 | 1,662.00 | 1,759.00 | 1,662.00 | 1,759.00 | 1,707.54 | 5.90% | 3,400 |
| Mar 13, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,612.40 | -0.06% | 300 |
| Mar 12, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,613.38 | -2.18% | 300 |
| Mar 10, 2026 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,649.29 | 2.35% | 200 |
| Mar 9, 2026 | 1,663.00 | 1,663.00 | 1,652.00 | 1,660.00 | 1,611.43 | -1.54% | 900 |
| Mar 6, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,636.67 | - | 300 |
| Mar 5, 2026 | 1,681.00 | 1,686.00 | 1,651.00 | 1,686.00 | 1,636.67 | 0.30% | 1,500 |
| Mar 4, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,631.82 | -2.27% | 700 |
| Mar 3, 2026 | 1,752.00 | 1,754.00 | 1,720.00 | 1,720.00 | 1,669.68 | -3.59% | 1,800 |
| Mar 2, 2026 | 1,761.00 | 1,784.00 | 1,734.00 | 1,784.00 | 1,731.81 | 3.66% | 1,100 |
| Feb 27, 2026 | 1,711.00 | 1,721.00 | 1,711.00 | 1,721.00 | 1,670.65 | 0.64% | 300 |
| Feb 26, 2026 | 1,722.00 | 1,722.00 | 1,710.00 | 1,710.00 | 1,659.97 | - | 400 |
| Feb 25, 2026 | 1,745.00 | 1,745.00 | 1,704.00 | 1,710.00 | 1,659.97 | -1.16% | 4,500 |
| Feb 24, 2026 | 1,717.00 | 1,730.00 | 1,717.00 | 1,730.00 | 1,679.39 | 0.87% | 800 |
| Feb 18, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,664.82 | 0.47% | 100 |
| Feb 17, 2026 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,657.06 | 0.06% | 200 |
| Feb 16, 2026 | 1,767.00 | 1,767.00 | 1,703.00 | 1,706.00 | 1,656.09 | 1.13% | 2,100 |
| Feb 13, 2026 | 1,688.00 | 1,688.00 | 1,687.00 | 1,687.00 | 1,637.64 | -0.06% | 500 |
| Feb 12, 2026 | 1,685.00 | 1,688.00 | 1,685.00 | 1,688.00 | 1,638.61 | - | 1,100 |
| Feb 10, 2026 | 1,688.00 | 1,688.00 | 1,675.00 | 1,688.00 | 1,638.61 | - | 1,000 |
| Feb 9, 2026 | 1,659.00 | 1,688.00 | 1,659.00 | 1,688.00 | 1,638.61 | 1.81% | 600 |
| Feb 6, 2026 | 1,655.00 | 1,658.00 | 1,652.00 | 1,658.00 | 1,609.49 | 0.18% | 2,500 |
| Feb 5, 2026 | 1,655.00 | 1,658.00 | 1,655.00 | 1,655.00 | 1,606.58 | - | 900 |
| Feb 4, 2026 | 1,655.00 | 1,655.00 | 1,653.00 | 1,655.00 | 1,606.58 | - | 1,100 |
| Feb 3, 2026 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,606.58 | -0.60% | 900 |
| Feb 2, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,616.29 | 0.73% | 100 |
| Jan 30, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,604.64 | -0.36% | 400 |
| Jan 29, 2026 | 1,650.00 | 1,659.00 | 1,650.00 | 1,659.00 | 1,610.46 | 0.55% | 300 |
| Jan 28, 2026 | 1,652.00 | 1,652.00 | 1,650.00 | 1,650.00 | 1,601.73 | -1.14% | 1,100 |
| Jan 27, 2026 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,620.17 | 1.09% | 200 |
| Jan 26, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,602.70 | 0.06% | 100 |
| Jan 23, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,601.73 | 0.67% | 1,200 |
| Jan 20, 2026 | 1,640.00 | 1,640.00 | 1,639.00 | 1,639.00 | 1,591.05 | -0.36% | 300 |
| Jan 19, 2026 | 1,638.00 | 1,645.00 | 1,638.00 | 1,645.00 | 1,596.87 | -0.24% | 1,700 |
| Jan 16, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,600.76 | 0.30% | 400 |
| Jan 15, 2026 | 1,702.00 | 1,705.00 | 1,635.00 | 1,644.00 | 1,595.90 | -3.12% | 2,500 |
| Jan 14, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,647.35 | -3.47% | 100 |
| Jan 13, 2026 | 1,687.00 | 1,758.00 | 1,687.00 | 1,758.00 | 1,706.57 | 4.27% | 1,500 |
| Jan 9, 2026 | 1,650.00 | 1,686.00 | 1,650.00 | 1,686.00 | 1,636.67 | 0.96% | 500 |
| Jan 8, 2026 | 1,670.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,621.14 | - | 400 |
| Jan 7, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,621.14 | 1.21% | 1,000 |
| Jan 6, 2026 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,601.73 | 0.92% | 400 |
| Jan 5, 2026 | 1,664.00 | 1,664.00 | 1,629.00 | 1,635.00 | 1,587.17 | 0.68% | 900 |
| Dec 30, 2025 | 1,625.00 | 1,625.00 | 1,613.00 | 1,624.00 | 1,576.49 | -0.37% | 1,500 |
| Dec 29, 2025 | 1,617.00 | 1,630.00 | 1,617.00 | 1,630.00 | 1,582.31 | 0.80% | 2,000 |
| Dec 26, 2025 | 1,619.00 | 1,619.00 | 1,617.00 | 1,617.00 | 1,569.69 | 0.12% | 300 |
| Dec 25, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,567.75 | 0.31% | 500 |
| Dec 24, 2025 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 1,562.90 | 0.31% | 700 |
| Dec 23, 2025 | 1,609.00 | 1,609.00 | 1,605.00 | 1,605.00 | 1,558.04 | -0.25% | 1,100 |
| Dec 22, 2025 | 1,610.00 | 1,616.00 | 1,609.00 | 1,609.00 | 1,561.93 | - | 800 |
| Dec 19, 2025 | 1,610.00 | 1,619.00 | 1,609.00 | 1,609.00 | 1,561.93 | -0.06% | 900 |
| Dec 17, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,562.90 | 0.19% | 200 |
| Dec 12, 2025 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,559.98 | -0.31% | 1,000 |
| Dec 11, 2025 | 1,619.00 | 1,619.00 | 1,612.00 | 1,612.00 | 1,564.84 | - | 400 |
| Dec 8, 2025 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 1,564.84 | -0.19% | 200 |
| Dec 5, 2025 | 1,614.00 | 1,617.00 | 1,614.00 | 1,615.00 | 1,567.75 | 0.25% | 1,000 |
| Dec 4, 2025 | 1,612.00 | 1,613.00 | 1,611.00 | 1,611.00 | 1,563.87 | -0.62% | 1,000 |
| Dec 3, 2025 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,573.57 | 0.62% | 200 |
| Dec 2, 2025 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,563.87 | -0.98% | 100 |
| Dec 1, 2025 | 1,643.00 | 1,643.00 | 1,627.00 | 1,627.00 | 1,579.40 | 1.50% | 400 |
| Nov 28, 2025 | 1,639.00 | 1,639.00 | 1,602.00 | 1,603.00 | 1,556.10 | -0.25% | 1,100 |
| Nov 26, 2025 | 1,632.00 | 1,632.00 | 1,607.00 | 1,607.00 | 1,559.98 | 0.12% | 400 |
| Nov 25, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,558.04 | 0.19% | 100 |
| Nov 21, 2025 | 1,605.00 | 1,615.00 | 1,602.00 | 1,602.00 | 1,555.13 | -0.31% | 800 |
| Nov 20, 2025 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,559.98 | 0.12% | 100 |
| Nov 19, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,558.04 | -0.93% | 100 |
| Nov 14, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,572.60 | -0.06% | 100 |
| Nov 13, 2025 | 1,619.00 | 1,625.00 | 1,617.00 | 1,621.00 | 1,573.57 | 1.19% | 1,500 |
| Nov 12, 2025 | 1,601.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,555.13 | 0.63% | 400 |
| Nov 4, 2025 | 1,584.00 | 1,592.00 | 1,584.00 | 1,592.00 | 1,545.42 | -1.12% | 300 |