Skip to main content
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
2,774.00
-246.00 (-8.15%)
At close: Mar 9, 2026

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,772.002,823.002,685.002,774.002,774.00-8.15%420,300
Mar 6, 20262,970.003,025.002,922.003,020.003,020.00-0.17%224,500
Mar 5, 20263,050.003,105.002,988.003,025.003,025.004.42%317,400
Mar 4, 20262,945.003,045.002,827.002,897.002,897.00-6.09%572,300
Mar 3, 20263,180.003,250.003,075.003,085.003,085.00-5.95%467,500
Mar 2, 20263,195.003,295.003,180.003,280.003,280.00-0.61%383,100
Feb 27, 20263,245.003,315.003,235.003,300.003,300.000.61%359,600
Feb 26, 20263,335.003,335.003,185.003,280.003,280.00-0.30%349,200
Feb 25, 20263,310.003,325.003,260.003,290.003,290.001.23%227,400
Feb 24, 20263,225.003,275.003,205.003,250.003,250.001.56%250,800
Feb 20, 20263,200.003,230.003,180.003,200.003,200.00-1.08%255,200
Feb 19, 20263,205.003,260.003,200.003,235.003,235.001.89%251,500
Feb 18, 20263,155.003,205.003,145.003,175.003,175.001.93%289,100
Feb 17, 20263,070.003,155.003,060.003,115.003,115.001.63%262,500
Feb 16, 20263,080.003,110.003,025.003,065.003,065.00-164,500
Feb 13, 20263,120.003,130.003,055.003,065.003,065.00-1.76%285,700
Feb 12, 20263,070.003,120.003,050.003,120.003,120.004.56%579,800
Feb 10, 20263,000.003,070.002,984.002,984.002,984.000.44%409,600
Feb 9, 20262,972.002,997.002,928.002,971.002,971.003.45%484,500
Feb 6, 20262,773.002,881.002,764.002,872.002,872.00-0.03%399,000
Feb 5, 20262,902.002,937.002,864.002,873.002,873.00-2.68%386,300
Feb 4, 20262,866.002,983.002,815.002,952.002,952.003.25%731,100
Feb 3, 20262,776.002,874.002,760.002,859.002,859.005.62%557,500
Feb 2, 20262,728.002,783.002,691.002,707.002,707.00-0.84%414,900
Jan 30, 20262,730.002,760.002,693.002,730.002,730.00-379,200
Jan 29, 20262,805.002,827.002,700.002,730.002,730.00-2.33%272,300
Jan 28, 20262,882.002,896.002,780.002,795.002,795.00-1.65%521,800
Jan 27, 20262,710.002,857.002,709.002,842.002,842.004.60%595,400
Jan 26, 20262,712.002,761.002,702.002,717.002,717.00-1.63%344,600
Jan 23, 20262,761.002,784.002,733.002,762.002,762.000.99%329,200
Jan 22, 20262,676.002,765.002,676.002,735.002,735.004.79%890,400
Jan 21, 20262,553.002,620.002,540.002,610.002,610.00-1.62%372,000
Jan 20, 20262,671.002,674.002,640.002,653.002,653.00-0.79%288,500
Jan 19, 20262,650.002,699.002,646.002,674.002,674.000.41%416,100
Jan 16, 20262,642.002,688.002,618.002,663.002,663.002.50%508,200
Jan 15, 20262,576.002,600.002,535.002,598.002,598.002.24%557,100
Jan 14, 20262,500.002,542.002,476.002,541.002,541.002.75%471,200
Jan 13, 20262,510.002,512.002,461.002,473.002,473.002.19%325,500
Jan 9, 20262,434.002,459.002,414.002,420.002,420.00-0.25%162,400
Jan 8, 20262,399.002,467.002,390.002,426.002,426.000.33%233,800
Jan 7, 20262,388.002,427.002,380.002,418.002,418.000.21%305,400
Jan 6, 20262,405.002,424.002,385.002,413.002,413.001.30%223,600
Jan 5, 20262,396.002,409.002,362.002,382.002,382.000.46%195,700
Dec 30, 20252,380.002,387.002,370.002,371.002,371.00-1.21%138,900
Dec 29, 20252,400.002,411.002,380.002,400.002,400.000.76%204,200
Dec 26, 20252,391.002,405.002,372.002,382.002,382.00-0.79%135,000
Dec 25, 20252,369.002,418.002,369.002,401.002,401.001.69%139,400
Dec 24, 20252,373.002,392.002,361.002,361.002,361.00-0.46%127,700
Dec 23, 20252,390.002,397.002,366.002,372.002,372.00-0.34%159,200
Dec 22, 20252,350.002,393.002,333.002,380.002,380.003.12%284,000
Dec 19, 20252,317.002,330.002,303.002,308.002,308.000.22%265,100
Dec 18, 20252,292.002,312.002,272.002,303.002,303.00-0.04%216,400
Dec 17, 20252,336.002,336.002,293.002,304.002,304.000.26%187,100
Dec 16, 20252,350.002,350.002,295.002,298.002,298.00-2.63%234,000
Dec 15, 20252,359.002,368.002,338.002,360.002,360.00-0.21%187,700
Dec 12, 20252,385.002,385.002,340.002,365.002,365.000.81%188,300
Dec 11, 20252,400.002,405.002,334.002,346.002,346.00-2.25%222,100
Dec 10, 20252,401.002,422.002,390.002,400.002,400.00-0.25%144,500
Dec 9, 20252,410.002,434.002,390.002,406.002,406.00-1.27%140,900
Dec 8, 20252,425.002,441.002,409.002,437.002,437.001.50%144,800
Dec 5, 20252,378.002,411.002,378.002,401.002,401.00-0.50%156,500
Dec 4, 20252,362.002,421.002,362.002,413.002,413.001.56%196,300
Dec 3, 20252,390.002,420.002,360.002,376.002,376.00-0.46%246,900
Dec 2, 20252,423.002,457.002,383.002,387.002,387.00-1.53%255,200
Dec 1, 20252,409.002,448.002,367.002,424.002,424.000.96%261,500
Nov 28, 20252,350.002,402.002,336.002,401.002,401.002.17%215,000
Nov 27, 20252,330.002,355.002,328.002,350.002,350.001.29%112,100
Nov 26, 20252,310.002,330.002,296.002,320.002,320.001.98%146,000
Nov 25, 20252,330.002,348.002,263.002,275.002,275.000.49%241,400
Nov 21, 20252,230.002,264.002,221.002,264.002,264.00-1.39%417,700
Nov 20, 20252,290.002,335.002,287.002,296.002,296.002.96%260,700
Nov 19, 20252,250.002,260.002,212.002,230.002,230.00-1.37%191,900
Nov 18, 20252,303.002,336.002,258.002,261.002,261.00-3.13%331,200
Nov 17, 20252,327.002,340.002,306.002,334.002,334.000.30%177,900
Nov 14, 20252,340.002,362.002,309.002,327.002,327.00-1.61%432,700
Nov 13, 20252,360.002,375.002,327.002,365.002,365.000.85%278,700
Nov 12, 20252,255.002,364.002,241.002,345.002,345.004.27%604,400
Nov 11, 20252,284.002,286.002,220.002,249.002,249.00-0.22%328,700
Nov 10, 20252,272.002,283.002,249.002,254.002,254.00-0.88%400,000
Nov 7, 20252,319.002,340.002,243.002,274.002,274.00-3.52%533,900
Nov 6, 20252,430.002,476.002,347.002,357.002,357.00-2.96%752,900
Nov 5, 20252,446.002,470.002,343.002,429.002,429.00-2.68%545,700
Nov 4, 20252,452.002,520.002,435.002,496.002,496.003.14%512,300
Oct 31, 20252,392.002,420.002,355.002,420.002,420.001.38%315,000
Oct 30, 20252,384.002,414.002,373.002,387.002,387.00-666,300
Oct 29, 20252,381.002,395.002,354.002,387.002,387.000.67%287,900
Oct 28, 20252,407.002,422.002,351.002,371.002,371.00-1.98%296,300
Oct 27, 20252,406.002,433.002,395.002,419.002,419.000.67%399,500
Oct 24, 20252,364.002,408.002,360.002,403.002,403.002.65%222,200
Oct 23, 20252,334.002,351.002,301.002,341.002,341.00-0.72%216,700
Oct 22, 20252,376.002,377.002,335.002,358.002,358.00-1.13%422,200
Oct 21, 20252,448.002,448.002,378.002,385.002,385.00-1.81%296,100
Oct 20, 20252,442.002,472.002,406.002,429.002,429.002.79%514,700
Oct 17, 20252,369.002,379.002,349.002,363.002,363.00-1.01%238,400
Oct 16, 20252,382.002,398.002,375.002,387.002,387.001.32%244,200
Oct 15, 20252,298.002,365.002,295.002,356.002,356.003.79%315,100
Oct 14, 20252,311.002,356.002,256.002,270.002,270.00-3.85%403,500
Oct 10, 20252,398.002,398.002,357.002,361.002,361.00-2.36%345,900
Oct 9, 20252,335.002,454.002,329.002,418.002,418.005.22%580,900
Oct 8, 20252,295.002,324.002,288.002,298.002,298.00-0.52%332,900