Skip to main content
Fuji Pharma Co., Ltd. (TYO:4554)
Japan flag Japan · Delayed Price · Currency is JPY
2,242.00
+17.00 (0.76%)
Apr 28, 2026, 3:30 PM JST

Fuji Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,229.002,242.002,169.002,242.002,242.000.76%149,500
Apr 27, 20262,289.002,300.002,200.002,225.002,225.00-2.80%137,400
Apr 24, 20262,298.002,323.002,284.002,289.002,289.000.09%66,300
Apr 23, 20262,272.002,307.002,261.002,287.002,287.000.44%84,200
Apr 22, 20262,352.002,387.002,242.002,277.002,277.00-4.17%177,100
Apr 21, 20262,401.002,408.002,361.002,376.002,376.00-1.29%69,800
Apr 20, 20262,466.002,467.002,403.002,407.002,407.00-2.00%51,500
Apr 17, 20262,461.002,475.002,441.002,456.002,456.00-0.57%57,600
Apr 16, 20262,521.002,531.002,464.002,470.002,470.00-0.68%66,600
Apr 15, 20262,510.002,530.002,484.002,487.002,487.000.36%43,600
Apr 14, 20262,512.002,544.002,478.002,478.002,478.00-0.08%87,200
Apr 13, 20262,451.002,497.002,444.002,480.002,480.000.65%85,000
Apr 10, 20262,498.002,520.002,457.002,464.002,464.00-0.88%79,800
Apr 9, 20262,500.002,531.002,486.002,486.002,486.00-0.24%71,000
Apr 8, 20262,554.002,558.002,486.002,492.002,492.00-0.24%70,600
Apr 7, 20262,450.002,503.002,450.002,498.002,498.002.67%81,500
Apr 6, 20262,450.002,470.002,429.002,433.002,433.00-1.10%48,800
Apr 3, 20262,460.002,476.002,431.002,460.002,460.00-75,900
Apr 2, 20262,490.002,516.002,438.002,460.002,460.00-0.08%69,400
Apr 1, 20262,452.002,466.002,428.002,462.002,462.003.97%103,800
Mar 31, 20262,400.002,448.002,368.002,368.002,368.00-2.27%133,800
Mar 30, 20262,353.002,437.002,324.002,423.002,423.00-4.08%212,400
Mar 27, 20262,390.002,559.002,381.002,526.002,503.006.40%310,700
Mar 26, 20262,346.002,374.002,333.002,374.002,352.380.94%83,400
Mar 25, 20262,288.002,355.002,287.002,352.002,330.583.34%118,200
Mar 24, 20262,276.002,307.002,255.002,276.002,255.282.25%136,900
Mar 23, 20262,182.002,239.002,182.002,226.002,205.73-0.49%166,400
Mar 19, 20262,213.002,252.002,208.002,237.002,216.63-1.15%169,000
Mar 18, 20262,218.002,272.002,218.002,263.002,242.393.76%117,400
Mar 17, 20262,193.002,221.002,181.002,181.002,161.14-1.36%62,300
Mar 16, 20262,208.002,230.002,179.002,211.002,190.87-0.63%82,300
Mar 13, 20262,190.002,257.002,190.002,225.002,204.74-0.31%87,500
Mar 12, 20262,261.002,283.002,200.002,232.002,211.68-5.10%201,000
Mar 11, 20262,335.002,383.002,307.002,352.002,330.582.93%157,200
Mar 10, 20262,302.002,360.002,284.002,285.002,264.191.47%228,400
Mar 9, 20262,181.002,263.002,168.002,252.002,231.49-4.01%237,100
Mar 6, 20262,314.002,346.002,290.002,346.002,324.64-0.76%133,100
Mar 5, 20262,303.002,394.002,300.002,364.002,342.484.56%194,400
Mar 4, 20262,265.002,274.002,183.002,261.002,240.41-2.88%354,600
Mar 3, 20262,360.002,414.002,326.002,328.002,306.80-1.40%268,600
Mar 2, 20262,354.002,385.002,336.002,361.002,339.50-1.58%247,300
Feb 27, 20262,341.002,400.002,341.002,399.002,377.163.36%231,000
Feb 26, 20262,322.002,351.002,309.002,321.002,299.87-0.81%175,400
Feb 25, 20262,372.002,390.002,326.002,340.002,318.69-1.64%141,300
Feb 24, 20262,360.002,395.002,342.002,379.002,357.34-0.88%180,100
Feb 20, 20262,395.002,409.002,356.002,400.002,378.151.57%214,300
Feb 19, 20262,360.002,398.002,330.002,363.002,341.48-1.34%249,200
Feb 18, 20262,302.002,446.002,299.002,395.002,373.195.23%330,700
Feb 17, 20262,296.002,296.002,251.002,276.002,255.280.09%183,200
Feb 16, 20262,251.002,331.002,251.002,274.002,253.291.07%188,300
Feb 13, 20262,247.002,343.002,229.002,250.002,229.51-0.53%358,700
Feb 12, 20262,135.002,310.002,135.002,262.002,241.404.97%478,700
Feb 10, 20262,177.002,194.002,154.002,155.002,135.38-0.97%229,400
Feb 9, 20262,197.002,197.002,117.002,176.002,156.190.05%398,700
Feb 6, 20262,324.002,324.002,153.002,175.002,155.2013.05%1,225,300
Feb 5, 20261,949.001,950.001,901.001,924.001,906.481.16%232,600
Feb 4, 20261,910.001,911.001,891.001,902.001,884.68-0.05%78,200
Feb 3, 20261,898.001,911.001,886.001,903.001,885.671.49%63,200
Feb 2, 20261,924.001,939.001,873.001,875.001,857.93-1.73%78,800
Jan 30, 20261,886.001,908.001,875.001,908.001,890.631.71%54,800
Jan 29, 20261,875.001,897.001,832.001,876.001,858.92-0.21%66,000
Jan 28, 20261,918.001,919.001,879.001,880.001,862.88-3.04%64,400
Jan 27, 20261,921.001,945.001,910.001,939.001,921.340.57%60,400
Jan 26, 20261,940.001,945.001,900.001,928.001,910.44-2.23%102,600
Jan 23, 20261,960.001,978.001,952.001,972.001,954.041.13%112,300
Jan 22, 20261,903.001,953.001,902.001,950.001,932.243.12%81,100
Jan 21, 20261,899.001,903.001,863.001,891.001,873.78-0.47%55,300
Jan 20, 20261,887.001,914.001,887.001,900.001,882.700.26%80,700
Jan 19, 20261,913.001,913.001,888.001,895.001,877.75-0.94%42,000
Jan 16, 20261,910.001,913.001,888.001,913.001,895.580.16%56,300
Jan 15, 20261,895.001,916.001,893.001,910.001,892.610.32%43,300
Jan 14, 20261,907.001,925.001,896.001,904.001,886.66-0.05%66,200
Jan 13, 20261,922.001,927.001,880.001,905.001,887.65-0.37%76,500
Jan 9, 20261,911.001,922.001,893.001,912.001,894.590.05%49,900
Jan 8, 20261,919.001,938.001,911.001,911.001,893.600.16%52,800
Jan 7, 20261,891.001,927.001,885.001,908.001,890.630.26%72,300
Jan 6, 20261,925.001,927.001,898.001,903.001,885.67-0.26%92,400
Jan 5, 20261,890.001,930.001,888.001,908.001,890.631.06%87,000
Dec 30, 20251,878.001,915.001,878.001,888.001,870.810.27%95,400
Dec 29, 20251,902.001,911.001,869.001,883.001,865.85-0.89%97,800
Dec 26, 20251,876.001,909.001,876.001,900.001,882.701.33%83,800
Dec 25, 20251,869.001,893.001,867.001,875.001,857.931.13%88,500
Dec 24, 20251,886.001,893.001,847.001,854.001,837.12-2.47%75,400
Dec 23, 20251,863.001,905.001,863.001,901.001,883.691.71%108,500
Dec 22, 20251,890.001,890.001,849.001,869.001,851.980.59%96,900
Dec 19, 20251,904.001,904.001,841.001,858.001,841.08-2.62%174,200
Dec 18, 20251,852.001,911.001,837.001,908.001,890.633.86%157,400
Dec 17, 20251,861.001,869.001,827.001,837.001,820.27-0.54%106,800
Dec 16, 20251,802.001,847.001,794.001,847.001,830.182.50%105,200
Dec 15, 20251,762.001,805.001,762.001,802.001,785.591.81%63,800
Dec 12, 20251,743.001,780.001,743.001,770.001,753.882.37%76,800
Dec 11, 20251,756.001,765.001,721.001,729.001,713.26-1.54%65,700
Dec 10, 20251,726.001,767.001,726.001,756.001,740.011.74%58,000
Dec 9, 20251,714.001,736.001,709.001,726.001,710.280.64%50,700
Dec 8, 20251,708.001,744.001,708.001,715.001,699.381.48%85,000
Dec 5, 20251,731.001,737.001,685.001,690.001,674.61-3.43%223,800
Dec 4, 20251,761.001,780.001,695.001,750.001,734.07-1.91%279,800
Dec 3, 20251,774.001,796.001,748.001,784.001,767.76-0.22%97,100
Dec 2, 20251,757.001,804.001,753.001,788.001,771.721.07%91,200
Dec 1, 20251,793.001,814.001,746.001,769.001,752.89-126,900