Fuji Pharma Co., Ltd. (TYO:4554)
Japan
· Delayed Price · Currency is JPY 2,252.00
-94.00 (-4.01%)
Mar 9, 2026, 3:30 PM JST
Fuji Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,181.00 | 2,263.00 | 2,168.00 | 2,252.00 | 2,252.00 | -4.01% | 237,100 |
| Mar 6, 2026 | 2,314.00 | 2,346.00 | 2,290.00 | 2,346.00 | 2,346.00 | -0.76% | 133,100 |
| Mar 5, 2026 | 2,303.00 | 2,394.00 | 2,300.00 | 2,364.00 | 2,364.00 | 4.56% | 194,400 |
| Mar 4, 2026 | 2,265.00 | 2,274.00 | 2,183.00 | 2,261.00 | 2,261.00 | -2.88% | 354,600 |
| Mar 3, 2026 | 2,360.00 | 2,414.00 | 2,326.00 | 2,328.00 | 2,328.00 | -1.40% | 268,600 |
| Mar 2, 2026 | 2,354.00 | 2,385.00 | 2,336.00 | 2,361.00 | 2,361.00 | -1.58% | 247,300 |
| Feb 27, 2026 | 2,341.00 | 2,400.00 | 2,341.00 | 2,399.00 | 2,399.00 | 3.36% | 231,000 |
| Feb 26, 2026 | 2,322.00 | 2,351.00 | 2,309.00 | 2,321.00 | 2,321.00 | -0.81% | 175,400 |
| Feb 25, 2026 | 2,372.00 | 2,390.00 | 2,326.00 | 2,340.00 | 2,340.00 | -1.64% | 141,300 |
| Feb 24, 2026 | 2,360.00 | 2,395.00 | 2,342.00 | 2,379.00 | 2,379.00 | -0.88% | 180,100 |
| Feb 20, 2026 | 2,395.00 | 2,409.00 | 2,356.00 | 2,400.00 | 2,400.00 | 1.57% | 214,300 |
| Feb 19, 2026 | 2,360.00 | 2,398.00 | 2,330.00 | 2,363.00 | 2,363.00 | -1.34% | 249,200 |
| Feb 18, 2026 | 2,302.00 | 2,446.00 | 2,299.00 | 2,395.00 | 2,395.00 | 5.23% | 330,700 |
| Feb 17, 2026 | 2,296.00 | 2,296.00 | 2,251.00 | 2,276.00 | 2,276.00 | 0.09% | 183,200 |
| Feb 16, 2026 | 2,251.00 | 2,331.00 | 2,251.00 | 2,274.00 | 2,274.00 | 1.07% | 188,300 |
| Feb 13, 2026 | 2,247.00 | 2,343.00 | 2,229.00 | 2,250.00 | 2,250.00 | -0.53% | 358,700 |
| Feb 12, 2026 | 2,135.00 | 2,310.00 | 2,135.00 | 2,262.00 | 2,262.00 | 4.97% | 478,700 |
| Feb 10, 2026 | 2,177.00 | 2,194.00 | 2,154.00 | 2,155.00 | 2,155.00 | -0.97% | 229,400 |
| Feb 9, 2026 | 2,197.00 | 2,197.00 | 2,117.00 | 2,176.00 | 2,176.00 | 0.05% | 398,700 |
| Feb 6, 2026 | 2,324.00 | 2,324.00 | 2,153.00 | 2,175.00 | 2,175.00 | 13.05% | 1,225,300 |
| Feb 5, 2026 | 1,949.00 | 1,950.00 | 1,901.00 | 1,924.00 | 1,924.00 | 1.16% | 232,600 |
| Feb 4, 2026 | 1,910.00 | 1,911.00 | 1,891.00 | 1,902.00 | 1,902.00 | -0.05% | 78,200 |
| Feb 3, 2026 | 1,898.00 | 1,911.00 | 1,886.00 | 1,903.00 | 1,903.00 | 1.49% | 63,200 |
| Feb 2, 2026 | 1,924.00 | 1,939.00 | 1,873.00 | 1,875.00 | 1,875.00 | -1.73% | 78,800 |
| Jan 30, 2026 | 1,886.00 | 1,908.00 | 1,875.00 | 1,908.00 | 1,908.00 | 1.71% | 54,800 |
| Jan 29, 2026 | 1,875.00 | 1,897.00 | 1,832.00 | 1,876.00 | 1,876.00 | -0.21% | 66,000 |
| Jan 28, 2026 | 1,918.00 | 1,919.00 | 1,879.00 | 1,880.00 | 1,880.00 | -3.04% | 64,400 |
| Jan 27, 2026 | 1,921.00 | 1,945.00 | 1,910.00 | 1,939.00 | 1,939.00 | 0.57% | 60,400 |
| Jan 26, 2026 | 1,940.00 | 1,945.00 | 1,900.00 | 1,928.00 | 1,928.00 | -2.23% | 102,600 |
| Jan 23, 2026 | 1,960.00 | 1,978.00 | 1,952.00 | 1,972.00 | 1,972.00 | 1.13% | 112,300 |
| Jan 22, 2026 | 1,903.00 | 1,953.00 | 1,902.00 | 1,950.00 | 1,950.00 | 3.12% | 81,100 |
| Jan 21, 2026 | 1,899.00 | 1,903.00 | 1,863.00 | 1,891.00 | 1,891.00 | -0.47% | 55,300 |
| Jan 20, 2026 | 1,887.00 | 1,914.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.26% | 80,700 |
| Jan 19, 2026 | 1,913.00 | 1,913.00 | 1,888.00 | 1,895.00 | 1,895.00 | -0.94% | 42,000 |
| Jan 16, 2026 | 1,910.00 | 1,913.00 | 1,888.00 | 1,913.00 | 1,913.00 | 0.16% | 56,300 |
| Jan 15, 2026 | 1,895.00 | 1,916.00 | 1,893.00 | 1,910.00 | 1,910.00 | 0.32% | 43,300 |
| Jan 14, 2026 | 1,907.00 | 1,925.00 | 1,896.00 | 1,904.00 | 1,904.00 | -0.05% | 66,200 |
| Jan 13, 2026 | 1,922.00 | 1,927.00 | 1,880.00 | 1,905.00 | 1,905.00 | -0.37% | 76,500 |
| Jan 9, 2026 | 1,911.00 | 1,922.00 | 1,893.00 | 1,912.00 | 1,912.00 | 0.05% | 49,900 |
| Jan 8, 2026 | 1,919.00 | 1,938.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.16% | 52,800 |
| Jan 7, 2026 | 1,891.00 | 1,927.00 | 1,885.00 | 1,908.00 | 1,908.00 | 0.26% | 72,300 |
| Jan 6, 2026 | 1,925.00 | 1,927.00 | 1,898.00 | 1,903.00 | 1,903.00 | -0.26% | 92,400 |
| Jan 5, 2026 | 1,890.00 | 1,930.00 | 1,888.00 | 1,908.00 | 1,908.00 | 1.06% | 87,000 |
| Dec 30, 2025 | 1,878.00 | 1,915.00 | 1,878.00 | 1,888.00 | 1,888.00 | 0.27% | 95,400 |
| Dec 29, 2025 | 1,902.00 | 1,911.00 | 1,869.00 | 1,883.00 | 1,883.00 | -0.89% | 97,800 |
| Dec 26, 2025 | 1,876.00 | 1,909.00 | 1,876.00 | 1,900.00 | 1,900.00 | 1.33% | 83,800 |
| Dec 25, 2025 | 1,869.00 | 1,893.00 | 1,867.00 | 1,875.00 | 1,875.00 | 1.13% | 88,500 |
| Dec 24, 2025 | 1,886.00 | 1,893.00 | 1,847.00 | 1,854.00 | 1,854.00 | -2.47% | 75,400 |
| Dec 23, 2025 | 1,863.00 | 1,905.00 | 1,863.00 | 1,901.00 | 1,901.00 | 1.71% | 108,500 |
| Dec 22, 2025 | 1,890.00 | 1,890.00 | 1,849.00 | 1,869.00 | 1,869.00 | 0.59% | 96,900 |
| Dec 19, 2025 | 1,904.00 | 1,904.00 | 1,841.00 | 1,858.00 | 1,858.00 | -2.62% | 174,200 |
| Dec 18, 2025 | 1,852.00 | 1,911.00 | 1,837.00 | 1,908.00 | 1,908.00 | 3.86% | 157,400 |
| Dec 17, 2025 | 1,861.00 | 1,869.00 | 1,827.00 | 1,837.00 | 1,837.00 | -0.54% | 106,800 |
| Dec 16, 2025 | 1,802.00 | 1,847.00 | 1,794.00 | 1,847.00 | 1,847.00 | 2.50% | 105,200 |
| Dec 15, 2025 | 1,762.00 | 1,805.00 | 1,762.00 | 1,802.00 | 1,802.00 | 1.81% | 63,800 |
| Dec 12, 2025 | 1,743.00 | 1,780.00 | 1,743.00 | 1,770.00 | 1,770.00 | 2.37% | 76,800 |
| Dec 11, 2025 | 1,756.00 | 1,765.00 | 1,721.00 | 1,729.00 | 1,729.00 | -1.54% | 65,700 |
| Dec 10, 2025 | 1,726.00 | 1,767.00 | 1,726.00 | 1,756.00 | 1,756.00 | 1.74% | 58,000 |
| Dec 9, 2025 | 1,714.00 | 1,736.00 | 1,709.00 | 1,726.00 | 1,726.00 | 0.64% | 50,700 |
| Dec 8, 2025 | 1,708.00 | 1,744.00 | 1,708.00 | 1,715.00 | 1,715.00 | 1.48% | 85,000 |
| Dec 5, 2025 | 1,731.00 | 1,737.00 | 1,685.00 | 1,690.00 | 1,690.00 | -3.43% | 223,800 |
| Dec 4, 2025 | 1,761.00 | 1,780.00 | 1,695.00 | 1,750.00 | 1,750.00 | -1.91% | 279,800 |
| Dec 3, 2025 | 1,774.00 | 1,796.00 | 1,748.00 | 1,784.00 | 1,784.00 | -0.22% | 97,100 |
| Dec 2, 2025 | 1,757.00 | 1,804.00 | 1,753.00 | 1,788.00 | 1,788.00 | 1.07% | 91,200 |
| Dec 1, 2025 | 1,793.00 | 1,814.00 | 1,746.00 | 1,769.00 | 1,769.00 | - | 126,900 |
| Nov 28, 2025 | 1,716.00 | 1,772.00 | 1,713.00 | 1,769.00 | 1,769.00 | 2.31% | 65,100 |
| Nov 27, 2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,729.00 | 1,729.00 | -1.59% | 55,700 |
| Nov 26, 2025 | 1,736.00 | 1,765.00 | 1,716.00 | 1,757.00 | 1,757.00 | 1.04% | 88,600 |
| Nov 25, 2025 | 1,742.00 | 1,770.00 | 1,730.00 | 1,739.00 | 1,739.00 | -1.14% | 112,600 |
| Nov 21, 2025 | 1,680.00 | 1,771.00 | 1,678.00 | 1,759.00 | 1,759.00 | 4.70% | 229,300 |
| Nov 20, 2025 | 1,671.00 | 1,680.00 | 1,664.00 | 1,680.00 | 1,680.00 | 0.78% | 60,500 |
| Nov 19, 2025 | 1,667.00 | 1,685.00 | 1,661.00 | 1,667.00 | 1,667.00 | - | 64,200 |
| Nov 18, 2025 | 1,659.00 | 1,687.00 | 1,656.00 | 1,667.00 | 1,667.00 | -0.24% | 85,100 |
| Nov 17, 2025 | 1,681.00 | 1,685.00 | 1,659.00 | 1,671.00 | 1,671.00 | -0.42% | 89,300 |
| Nov 14, 2025 | 1,650.00 | 1,688.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.15% | 105,300 |
| Nov 13, 2025 | 1,647.00 | 1,675.00 | 1,639.00 | 1,659.00 | 1,659.00 | 0.42% | 109,800 |
| Nov 12, 2025 | 1,600.00 | 1,655.00 | 1,572.00 | 1,652.00 | 1,652.00 | 5.90% | 254,700 |
| Nov 11, 2025 | 1,604.00 | 1,604.00 | 1,550.00 | 1,560.00 | 1,560.00 | -2.62% | 110,500 |
| Nov 10, 2025 | 1,588.00 | 1,602.00 | 1,576.00 | 1,602.00 | 1,602.00 | 1.71% | 96,200 |
| Nov 7, 2025 | 1,590.00 | 1,598.00 | 1,562.00 | 1,575.00 | 1,575.00 | -0.63% | 36,100 |
| Nov 6, 2025 | 1,577.00 | 1,592.00 | 1,563.00 | 1,585.00 | 1,585.00 | 0.83% | 37,000 |
| Nov 5, 2025 | 1,580.00 | 1,609.00 | 1,554.00 | 1,572.00 | 1,572.00 | -2.12% | 46,800 |
| Nov 4, 2025 | 1,580.00 | 1,622.00 | 1,578.00 | 1,606.00 | 1,606.00 | 1.77% | 95,700 |
| Oct 31, 2025 | 1,570.00 | 1,588.00 | 1,550.00 | 1,578.00 | 1,578.00 | 0.57% | 63,200 |
| Oct 30, 2025 | 1,580.00 | 1,594.00 | 1,567.00 | 1,569.00 | 1,569.00 | -0.51% | 62,100 |
| Oct 29, 2025 | 1,615.00 | 1,615.00 | 1,569.00 | 1,577.00 | 1,577.00 | -1.87% | 71,700 |
| Oct 28, 2025 | 1,672.00 | 1,680.00 | 1,607.00 | 1,607.00 | 1,607.00 | -3.89% | 133,200 |
| Oct 27, 2025 | 1,615.00 | 1,674.00 | 1,613.00 | 1,672.00 | 1,672.00 | 5.03% | 160,900 |
| Oct 24, 2025 | 1,590.00 | 1,592.00 | 1,575.00 | 1,592.00 | 1,592.00 | -0.69% | 38,600 |
| Oct 23, 2025 | 1,606.00 | 1,610.00 | 1,590.00 | 1,603.00 | 1,603.00 | -0.19% | 58,100 |
| Oct 22, 2025 | 1,589.00 | 1,620.00 | 1,589.00 | 1,606.00 | 1,606.00 | 1.20% | 101,700 |
| Oct 21, 2025 | 1,604.00 | 1,608.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.31% | 42,900 |
| Oct 20, 2025 | 1,616.00 | 1,616.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.56% | 44,000 |
| Oct 17, 2025 | 1,618.00 | 1,630.00 | 1,593.00 | 1,599.00 | 1,599.00 | -2.80% | 75,000 |
| Oct 16, 2025 | 1,612.00 | 1,654.00 | 1,610.00 | 1,645.00 | 1,645.00 | 2.17% | 124,000 |
| Oct 15, 2025 | 1,565.00 | 1,610.00 | 1,565.00 | 1,610.00 | 1,610.00 | 3.27% | 83,800 |
| Oct 14, 2025 | 1,547.00 | 1,578.00 | 1,535.00 | 1,559.00 | 1,559.00 | -1.39% | 98,500 |
| Oct 10, 2025 | 1,556.00 | 1,588.00 | 1,553.00 | 1,581.00 | 1,581.00 | 0.06% | 81,100 |
| Oct 9, 2025 | 1,569.00 | 1,588.00 | 1,564.00 | 1,580.00 | 1,580.00 | 1.09% | 75,100 |
| Oct 8, 2025 | 1,581.00 | 1,587.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.76% | 32,300 |