Fujipream Corporation (TYO:4237)
Japan
· Delayed Price · Currency is JPY 359.00
-4.00 (-1.10%)
Apr 30, 2026, 12:35 PM JST
Fujipream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 377.00 | 377.00 | 363.00 | 363.00 | 363.00 | -3.71% | 97,800 |
| Apr 27, 2026 | 378.00 | 380.00 | 372.00 | 377.00 | 377.00 | -0.53% | 75,600 |
| Apr 24, 2026 | 383.00 | 387.00 | 379.00 | 379.00 | 379.00 | -2.07% | 46,100 |
| Apr 23, 2026 | 393.00 | 399.00 | 382.00 | 387.00 | 387.00 | -2.03% | 135,100 |
| Apr 22, 2026 | 405.00 | 405.00 | 394.00 | 395.00 | 395.00 | -2.47% | 102,800 |
| Apr 21, 2026 | 417.00 | 417.00 | 405.00 | 405.00 | 405.00 | -0.98% | 97,800 |
| Apr 20, 2026 | 404.00 | 418.00 | 403.00 | 409.00 | 409.00 | 2.25% | 156,200 |
| Apr 17, 2026 | 404.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.99% | 68,400 |
| Apr 16, 2026 | 400.00 | 408.00 | 400.00 | 404.00 | 404.00 | 1.00% | 113,000 |
| Apr 15, 2026 | 420.00 | 425.00 | 398.00 | 400.00 | 400.00 | -0.50% | 265,700 |
| Apr 14, 2026 | 422.00 | 425.00 | 401.00 | 402.00 | 402.00 | 3.08% | 238,200 |
| Apr 13, 2026 | 402.00 | 410.00 | 387.00 | 390.00 | 390.00 | -4.88% | 260,300 |
| Apr 10, 2026 | 406.00 | 417.00 | 405.00 | 410.00 | 410.00 | 1.49% | 73,900 |
| Apr 9, 2026 | 417.00 | 422.00 | 402.00 | 404.00 | 404.00 | -3.12% | 110,900 |
| Apr 8, 2026 | 401.00 | 422.00 | 401.00 | 417.00 | 417.00 | 5.57% | 222,200 |
| Apr 7, 2026 | 391.00 | 401.00 | 391.00 | 395.00 | 395.00 | 1.28% | 78,700 |
| Apr 6, 2026 | 389.00 | 394.00 | 389.00 | 390.00 | 390.00 | 0.26% | 37,400 |
| Apr 3, 2026 | 386.00 | 393.00 | 384.00 | 389.00 | 389.00 | 1.83% | 89,000 |
| Apr 2, 2026 | 393.00 | 400.00 | 381.00 | 382.00 | 382.00 | -2.30% | 152,800 |
| Apr 1, 2026 | 393.00 | 397.00 | 387.00 | 391.00 | 391.00 | 2.62% | 86,700 |
| Mar 31, 2026 | 390.00 | 396.00 | 380.00 | 381.00 | 381.00 | -1.80% | 118,800 |
| Mar 30, 2026 | 376.00 | 395.00 | 373.00 | 388.00 | 388.00 | -2.02% | 215,800 |
| Mar 27, 2026 | 395.00 | 404.00 | 393.00 | 396.00 | 390.00 | -0.50% | 164,500 |
| Mar 26, 2026 | 412.00 | 415.00 | 396.00 | 398.00 | 391.97 | -2.45% | 147,900 |
| Mar 25, 2026 | 405.00 | 415.00 | 405.00 | 408.00 | 401.82 | 0.99% | 100,400 |
| Mar 24, 2026 | 404.00 | 410.00 | 396.00 | 404.00 | 397.88 | 2.02% | 73,100 |
| Mar 23, 2026 | 401.00 | 404.00 | 389.00 | 396.00 | 390.00 | -4.58% | 173,600 |
| Mar 19, 2026 | 420.00 | 424.00 | 413.00 | 415.00 | 408.71 | -3.04% | 121,600 |
| Mar 18, 2026 | 430.00 | 439.00 | 419.00 | 428.00 | 421.52 | -0.23% | 204,200 |
| Mar 17, 2026 | 453.00 | 465.00 | 420.00 | 429.00 | 422.50 | -4.88% | 318,500 |
| Mar 16, 2026 | 419.00 | 470.00 | 413.00 | 451.00 | 444.17 | 6.87% | 785,300 |
| Mar 13, 2026 | 423.00 | 433.00 | 414.00 | 422.00 | 415.61 | -2.99% | 424,500 |
| Mar 12, 2026 | 415.00 | 449.00 | 398.00 | 435.00 | 428.41 | 9.85% | 1,990,800 |
| Mar 11, 2026 | 400.00 | 410.00 | 396.00 | 396.00 | 390.00 | -0.50% | 149,500 |
| Mar 10, 2026 | 392.00 | 400.00 | 383.00 | 398.00 | 391.97 | 7.57% | 197,100 |
| Mar 9, 2026 | 372.00 | 376.00 | 359.00 | 370.00 | 364.39 | -3.90% | 250,100 |
| Mar 6, 2026 | 381.00 | 391.00 | 377.00 | 385.00 | 379.17 | 0.79% | 146,600 |
| Mar 5, 2026 | 377.00 | 390.00 | 377.00 | 382.00 | 376.21 | 5.82% | 236,500 |
| Mar 4, 2026 | 380.00 | 392.00 | 359.00 | 361.00 | 355.53 | -5.50% | 543,600 |
| Mar 3, 2026 | 409.00 | 416.00 | 382.00 | 382.00 | 376.21 | -6.60% | 309,500 |
| Mar 2, 2026 | 410.00 | 416.00 | 404.00 | 409.00 | 402.80 | -2.15% | 189,700 |
| Feb 27, 2026 | 405.00 | 421.00 | 403.00 | 418.00 | 411.67 | 3.72% | 136,700 |
| Feb 26, 2026 | 406.00 | 413.00 | 398.00 | 403.00 | 396.89 | 0.50% | 178,300 |
| Feb 25, 2026 | 406.00 | 422.00 | 400.00 | 401.00 | 394.92 | -0.99% | 349,000 |
| Feb 24, 2026 | 415.00 | 419.00 | 400.00 | 405.00 | 398.86 | -3.57% | 341,800 |
| Feb 20, 2026 | 453.00 | 454.00 | 416.00 | 420.00 | 413.64 | -8.10% | 529,000 |
| Feb 19, 2026 | 490.00 | 496.00 | 454.00 | 457.00 | 450.08 | -6.54% | 649,100 |
| Feb 18, 2026 | 450.00 | 500.00 | 449.00 | 489.00 | 481.59 | 10.38% | 2,052,700 |
| Feb 17, 2026 | 430.00 | 451.00 | 422.00 | 443.00 | 436.29 | 2.55% | 382,100 |
| Feb 16, 2026 | 410.00 | 452.00 | 408.00 | 432.00 | 425.45 | 1.41% | 919,800 |
| Feb 13, 2026 | 437.00 | 440.00 | 426.00 | 426.00 | 419.55 | -3.62% | 293,500 |
| Feb 12, 2026 | 473.00 | 476.00 | 439.00 | 442.00 | 435.30 | -3.70% | 586,200 |
| Feb 10, 2026 | 480.00 | 489.00 | 451.00 | 459.00 | 452.05 | -5.56% | 984,500 |
| Feb 9, 2026 | 516.00 | 532.00 | 466.00 | 486.00 | 478.64 | -0.82% | 2,144,200 |
| Feb 6, 2026 | 413.00 | 490.00 | 401.00 | 490.00 | 482.58 | 19.51% | 2,914,400 |
| Feb 5, 2026 | 412.00 | 417.00 | 403.00 | 410.00 | 403.79 | -2.38% | 498,800 |
| Feb 4, 2026 | 393.00 | 421.00 | 385.00 | 420.00 | 413.64 | 8.25% | 525,000 |
| Feb 3, 2026 | 375.00 | 394.00 | 375.00 | 388.00 | 382.12 | 3.47% | 306,500 |
| Feb 2, 2026 | 370.00 | 385.00 | 370.00 | 375.00 | 369.32 | 2.74% | 457,400 |
| Jan 30, 2026 | 373.00 | 373.00 | 361.00 | 365.00 | 359.47 | -2.14% | 455,300 |
| Jan 29, 2026 | 402.00 | 415.00 | 370.00 | 373.00 | 367.35 | -8.13% | 1,052,900 |
| Jan 28, 2026 | 414.00 | 434.00 | 396.00 | 406.00 | 399.85 | -5.36% | 3,045,700 |
| Jan 27, 2026 | 415.00 | 446.00 | 403.00 | 429.00 | 422.50 | 3.87% | 8,289,800 |
| Jan 26, 2026 | 398.00 | 472.00 | 382.00 | 413.00 | 406.74 | 2.74% | 20,845,000 |
| Jan 23, 2026 | 434.00 | 467.00 | 392.00 | 402.00 | 395.91 | -7.37% | 12,047,300 |
| Jan 22, 2026 | 390.00 | 434.00 | 373.00 | 434.00 | 427.42 | 22.60% | 6,106,200 |
| Jan 21, 2026 | 330.00 | 373.00 | 322.00 | 354.00 | 348.64 | 8.59% | 1,043,700 |
| Jan 20, 2026 | 333.00 | 334.00 | 322.00 | 326.00 | 321.06 | -0.61% | 170,000 |
| Jan 19, 2026 | 333.00 | 333.00 | 326.00 | 328.00 | 323.03 | - | 89,800 |
| Jan 16, 2026 | 338.00 | 339.00 | 327.00 | 328.00 | 323.03 | -2.38% | 109,900 |
| Jan 15, 2026 | 330.00 | 337.00 | 328.00 | 336.00 | 330.91 | 2.44% | 112,100 |
| Jan 14, 2026 | 325.00 | 330.00 | 322.00 | 328.00 | 323.03 | 1.23% | 120,000 |
| Jan 13, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 319.09 | 1.57% | 75,500 |
| Jan 9, 2026 | 319.00 | 321.00 | 317.00 | 319.00 | 314.17 | - | 57,700 |
| Jan 8, 2026 | 321.00 | 321.00 | 318.00 | 319.00 | 314.17 | -0.31% | 50,600 |
| Jan 7, 2026 | 318.00 | 322.00 | 317.00 | 320.00 | 315.15 | - | 40,400 |
| Jan 6, 2026 | 320.00 | 322.00 | 318.00 | 320.00 | 315.15 | 0.63% | 72,300 |
| Jan 5, 2026 | 319.00 | 319.00 | 315.00 | 318.00 | 313.18 | 1.60% | 84,700 |
| Dec 30, 2025 | 314.00 | 314.00 | 311.00 | 313.00 | 308.26 | 0.32% | 46,500 |
| Dec 29, 2025 | 303.00 | 313.00 | 302.00 | 312.00 | 307.27 | 4.00% | 94,100 |
| Dec 26, 2025 | 303.00 | 305.00 | 300.00 | 300.00 | 295.45 | -0.66% | 94,800 |
| Dec 25, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 297.42 | 0.33% | 58,000 |
| Dec 24, 2025 | 300.00 | 302.00 | 299.00 | 301.00 | 296.44 | 1.01% | 80,600 |
| Dec 23, 2025 | 299.00 | 300.00 | 297.00 | 298.00 | 293.48 | 0.34% | 61,900 |
| Dec 22, 2025 | 299.00 | 300.00 | 297.00 | 297.00 | 292.50 | -1.00% | 69,400 |
| Dec 19, 2025 | 302.00 | 302.00 | 299.00 | 300.00 | 295.45 | -0.33% | 55,700 |
| Dec 18, 2025 | 299.00 | 303.00 | 298.00 | 301.00 | 296.44 | 1.01% | 82,300 |
| Dec 17, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 293.48 | -0.33% | 41,300 |
| Dec 16, 2025 | 300.00 | 300.00 | 297.00 | 299.00 | 294.47 | 0.67% | 48,500 |
| Dec 15, 2025 | 298.00 | 304.00 | 297.00 | 297.00 | 292.50 | -0.67% | 125,200 |
| Dec 12, 2025 | 301.00 | 301.00 | 298.00 | 299.00 | 294.47 | -0.33% | 25,800 |
| Dec 11, 2025 | 301.00 | 301.00 | 299.00 | 300.00 | 295.45 | - | 17,000 |
| Dec 10, 2025 | 299.00 | 302.00 | 299.00 | 300.00 | 295.45 | 0.33% | 20,600 |
| Dec 9, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 294.47 | -0.33% | 39,600 |
| Dec 8, 2025 | 297.00 | 301.00 | 297.00 | 300.00 | 295.45 | 0.33% | 34,500 |
| Dec 5, 2025 | 299.00 | 300.00 | 298.00 | 299.00 | 294.47 | -0.33% | 20,000 |
| Dec 4, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 295.45 | - | 19,100 |
| Dec 3, 2025 | 300.00 | 301.00 | 298.00 | 300.00 | 295.45 | - | 22,200 |
| Dec 2, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 295.45 | -0.66% | 24,300 |
| Dec 1, 2025 | 303.00 | 303.00 | 301.00 | 302.00 | 297.42 | -0.98% | 36,200 |