Skip to main content
Fujimi Incorporated (TYO:5384)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
+30.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

Fujimi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,190.003,200.003,145.003,200.003,200.000.95%369,000
Apr 27, 20263,050.003,185.003,030.003,170.003,170.006.06%415,000
Apr 24, 20262,908.003,015.002,908.002,989.002,989.001.94%295,100
Apr 23, 20262,935.002,994.002,902.002,932.002,932.00-0.20%241,000
Apr 22, 20262,976.002,994.002,903.002,938.002,938.00-1.14%283,300
Apr 21, 20262,992.003,010.002,945.002,972.002,972.000.24%413,300
Apr 20, 20262,998.003,000.002,953.002,965.002,965.001.58%213,700
Apr 17, 20263,005.003,005.002,919.002,919.002,919.00-3.02%253,800
Apr 16, 20262,950.003,010.002,938.003,010.003,010.001.04%285,700
Apr 15, 20263,055.003,090.002,948.002,979.002,979.00-0.87%303,600
Apr 14, 20262,999.003,040.002,981.003,005.003,005.001.76%357,700
Apr 13, 20262,932.002,965.002,912.002,953.002,953.00-0.67%264,500
Apr 10, 20262,946.003,010.002,940.002,973.002,973.001.23%216,000
Apr 9, 20262,960.002,973.002,913.002,937.002,937.00-1.21%204,400
Apr 8, 20262,900.002,973.002,865.002,973.002,973.006.83%309,500
Apr 7, 20262,788.002,804.002,754.002,783.002,783.000.76%167,500
Apr 6, 20262,774.002,797.002,762.002,762.002,762.00-0.36%126,800
Apr 3, 20262,800.002,821.002,763.002,772.002,772.000.07%156,800
Apr 2, 20262,874.002,893.002,763.002,770.002,770.00-2.98%222,700
Apr 1, 20262,803.002,855.002,762.002,855.002,855.006.41%299,000
Mar 31, 20262,715.002,781.002,683.002,683.002,683.00-3.63%297,000
Mar 30, 20262,741.002,795.002,732.002,784.002,784.00-3.27%341,500
Mar 27, 20262,860.002,894.002,821.002,878.002,841.33-1.10%378,600
Mar 26, 20262,957.002,962.002,881.002,910.002,872.92-0.72%346,500
Mar 25, 20262,915.002,945.002,906.002,931.002,893.653.06%296,700
Mar 24, 20262,873.002,886.002,815.002,844.002,807.764.14%423,400
Mar 23, 20262,789.002,819.002,705.002,731.002,696.20-5.47%332,800
Mar 19, 20262,911.002,919.002,838.002,889.002,852.19-2.43%483,700
Mar 18, 20262,911.002,968.002,902.002,961.002,923.271.96%302,500
Mar 17, 20262,962.002,983.002,897.002,904.002,867.00-0.89%179,100
Mar 16, 20262,910.002,977.002,905.002,930.002,892.671.45%254,800
Mar 13, 20262,859.002,916.002,854.002,888.002,851.20-0.21%238,700
Mar 12, 20262,904.002,924.002,847.002,894.002,857.13-2.03%268,900
Mar 11, 20262,921.002,992.002,903.002,954.002,916.362.50%264,500
Mar 10, 20262,878.002,922.002,848.002,882.002,845.283.89%276,000
Mar 9, 20262,772.002,823.002,685.002,774.002,738.66-8.15%420,300
Mar 6, 20262,970.003,025.002,922.003,020.002,981.52-0.17%224,500
Mar 5, 20263,050.003,105.002,988.003,025.002,986.464.42%317,400
Mar 4, 20262,945.003,045.002,827.002,897.002,860.09-6.09%572,300
Mar 3, 20263,180.003,250.003,075.003,085.003,045.69-5.95%467,500
Mar 2, 20263,195.003,295.003,180.003,280.003,238.21-0.61%383,100
Feb 27, 20263,245.003,315.003,235.003,300.003,257.950.61%359,600
Feb 26, 20263,335.003,335.003,185.003,280.003,238.21-0.30%349,200
Feb 25, 20263,310.003,325.003,260.003,290.003,248.081.23%227,400
Feb 24, 20263,225.003,275.003,205.003,250.003,208.591.56%250,800
Feb 20, 20263,200.003,230.003,180.003,200.003,159.23-1.08%255,200
Feb 19, 20263,205.003,260.003,200.003,235.003,193.781.89%251,500
Feb 18, 20263,155.003,205.003,145.003,175.003,134.551.93%289,100
Feb 17, 20263,070.003,155.003,060.003,115.003,075.311.63%262,500
Feb 16, 20263,080.003,110.003,025.003,065.003,025.95-164,500
Feb 13, 20263,120.003,130.003,055.003,065.003,025.95-1.76%285,700
Feb 12, 20263,070.003,120.003,050.003,120.003,080.254.56%579,800
Feb 10, 20263,000.003,070.002,984.002,984.002,945.980.44%409,600
Feb 9, 20262,972.002,997.002,928.002,971.002,933.153.45%484,500
Feb 6, 20262,773.002,881.002,764.002,872.002,835.41-0.03%399,000
Feb 5, 20262,902.002,937.002,864.002,873.002,836.39-2.68%386,300
Feb 4, 20262,866.002,983.002,815.002,952.002,914.393.25%731,100
Feb 3, 20262,776.002,874.002,760.002,859.002,822.575.62%557,500
Feb 2, 20262,728.002,783.002,691.002,707.002,672.51-0.84%414,900
Jan 30, 20262,730.002,760.002,693.002,730.002,695.22-379,200
Jan 29, 20262,805.002,827.002,700.002,730.002,695.22-2.33%272,300
Jan 28, 20262,882.002,896.002,780.002,795.002,759.39-1.65%521,800
Jan 27, 20262,710.002,857.002,709.002,842.002,805.794.60%595,400
Jan 26, 20262,712.002,761.002,702.002,717.002,682.38-1.63%344,600
Jan 23, 20262,761.002,784.002,733.002,762.002,726.810.99%329,200
Jan 22, 20262,676.002,765.002,676.002,735.002,700.154.79%890,400
Jan 21, 20262,553.002,620.002,540.002,610.002,576.74-1.62%372,000
Jan 20, 20262,671.002,674.002,640.002,653.002,619.20-0.79%288,500
Jan 19, 20262,650.002,699.002,646.002,674.002,639.930.41%416,100
Jan 16, 20262,642.002,688.002,618.002,663.002,629.072.50%508,200
Jan 15, 20262,576.002,600.002,535.002,598.002,564.902.24%557,100
Jan 14, 20262,500.002,542.002,476.002,541.002,508.622.75%471,200
Jan 13, 20262,510.002,512.002,461.002,473.002,441.492.19%325,500
Jan 9, 20262,434.002,459.002,414.002,420.002,389.17-0.25%162,400
Jan 8, 20262,399.002,467.002,390.002,426.002,395.090.33%233,800
Jan 7, 20262,388.002,427.002,380.002,418.002,387.190.21%305,400
Jan 6, 20262,405.002,424.002,385.002,413.002,382.251.30%223,600
Jan 5, 20262,396.002,409.002,362.002,382.002,351.650.46%195,700
Dec 30, 20252,380.002,387.002,370.002,371.002,340.79-1.21%138,900
Dec 29, 20252,400.002,411.002,380.002,400.002,369.420.76%204,200
Dec 26, 20252,391.002,405.002,372.002,382.002,351.65-0.79%135,000
Dec 25, 20252,369.002,418.002,369.002,401.002,370.411.69%139,400
Dec 24, 20252,373.002,392.002,361.002,361.002,330.92-0.46%127,700
Dec 23, 20252,390.002,397.002,366.002,372.002,341.78-0.34%159,200
Dec 22, 20252,350.002,393.002,333.002,380.002,349.683.12%284,000
Dec 19, 20252,317.002,330.002,303.002,308.002,278.590.22%265,100
Dec 18, 20252,292.002,312.002,272.002,303.002,273.66-0.04%216,400
Dec 17, 20252,336.002,336.002,293.002,304.002,274.640.26%187,100
Dec 16, 20252,350.002,350.002,295.002,298.002,268.72-2.63%234,000
Dec 15, 20252,359.002,368.002,338.002,360.002,329.93-0.21%187,700
Dec 12, 20252,385.002,385.002,340.002,365.002,334.870.81%188,300
Dec 11, 20252,400.002,405.002,334.002,346.002,316.11-2.25%222,100
Dec 10, 20252,401.002,422.002,390.002,400.002,369.42-0.25%144,500
Dec 9, 20252,410.002,434.002,390.002,406.002,375.34-1.27%140,900
Dec 8, 20252,425.002,441.002,409.002,437.002,405.951.50%144,800
Dec 5, 20252,378.002,411.002,378.002,401.002,370.41-0.50%156,500
Dec 4, 20252,362.002,421.002,362.002,413.002,382.251.56%196,300
Dec 3, 20252,390.002,420.002,360.002,376.002,345.73-0.46%246,900
Dec 2, 20252,423.002,457.002,383.002,387.002,356.59-1.53%255,200
Dec 1, 20252,409.002,448.002,367.002,424.002,393.110.96%261,500