Fujisash Co.,Ltd. (TYO:5940)
Japan
· Delayed Price · Currency is JPY 1,010.00
+29.00 (2.96%)
Mar 10, 2026, 11:17 AM JST
Fujisash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 976.00 | 983.00 | 957.00 | 981.00 | 981.00 | -3.82% | 73,200 |
| Mar 6, 2026 | 1,019.00 | 1,021.00 | 998.00 | 1,020.00 | 1,020.00 | -0.10% | 30,000 |
| Mar 5, 2026 | 1,010.00 | 1,022.00 | 1,010.00 | 1,021.00 | 1,021.00 | 3.24% | 45,900 |
| Mar 4, 2026 | 1,000.00 | 1,011.00 | 931.00 | 989.00 | 989.00 | -3.51% | 193,500 |
| Mar 3, 2026 | 1,058.00 | 1,058.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.94% | 63,800 |
| Mar 2, 2026 | 1,065.00 | 1,065.00 | 1,039.00 | 1,056.00 | 1,056.00 | -2.40% | 46,500 |
| Feb 27, 2026 | 1,044.00 | 1,082.00 | 1,043.00 | 1,082.00 | 1,082.00 | 4.14% | 87,300 |
| Feb 26, 2026 | 1,034.00 | 1,048.00 | 1,032.00 | 1,039.00 | 1,039.00 | 0.78% | 28,400 |
| Feb 25, 2026 | 1,035.00 | 1,039.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.19% | 19,100 |
| Feb 24, 2026 | 1,020.00 | 1,040.00 | 1,006.00 | 1,033.00 | 1,033.00 | 1.77% | 60,500 |
| Feb 20, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.93% | 49,300 |
| Feb 19, 2026 | 1,025.00 | 1,038.00 | 1,013.00 | 1,035.00 | 1,035.00 | 1.07% | 42,900 |
| Feb 18, 2026 | 1,030.00 | 1,032.00 | 1,018.00 | 1,024.00 | 1,024.00 | -0.49% | 19,700 |
| Feb 17, 2026 | 1,022.00 | 1,030.00 | 1,012.00 | 1,029.00 | 1,029.00 | 0.29% | 55,900 |
| Feb 16, 2026 | 1,041.00 | 1,045.00 | 1,015.00 | 1,026.00 | 1,026.00 | -0.58% | 67,300 |
| Feb 13, 2026 | 1,047.00 | 1,062.00 | 1,024.00 | 1,032.00 | 1,032.00 | -1.62% | 75,900 |
| Feb 12, 2026 | 1,038.00 | 1,050.00 | 1,037.00 | 1,049.00 | 1,049.00 | 2.14% | 84,200 |
| Feb 10, 2026 | 1,010.00 | 1,034.00 | 1,008.00 | 1,027.00 | 1,027.00 | 1.68% | 69,400 |
| Feb 9, 2026 | 1,020.00 | 1,029.00 | 998.00 | 1,010.00 | 1,010.00 | 0.30% | 130,500 |
| Feb 6, 2026 | 967.00 | 1,014.00 | 939.00 | 1,007.00 | 1,007.00 | 4.35% | 314,700 |
| Feb 5, 2026 | 960.00 | 974.00 | 955.00 | 965.00 | 965.00 | 0.52% | 31,400 |
| Feb 4, 2026 | 946.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.48% | 35,800 |
| Feb 3, 2026 | 935.00 | 947.00 | 931.00 | 946.00 | 946.00 | 1.83% | 37,700 |
| Feb 2, 2026 | 929.00 | 940.00 | 924.00 | 929.00 | 929.00 | -0.11% | 21,700 |
| Jan 30, 2026 | 922.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1.09% | 32,600 |
| Jan 29, 2026 | 921.00 | 925.00 | 909.00 | 920.00 | 920.00 | -0.43% | 40,200 |
| Jan 28, 2026 | 931.00 | 931.00 | 920.00 | 924.00 | 924.00 | -1.18% | 25,000 |
| Jan 27, 2026 | 934.00 | 936.00 | 924.00 | 935.00 | 935.00 | 0.65% | 14,700 |
| Jan 26, 2026 | 951.00 | 951.00 | 929.00 | 929.00 | 929.00 | -2.52% | 26,600 |
| Jan 23, 2026 | 956.00 | 969.00 | 952.00 | 953.00 | 953.00 | - | 41,000 |
| Jan 22, 2026 | 940.00 | 956.00 | 940.00 | 953.00 | 953.00 | 1.38% | 24,000 |
| Jan 21, 2026 | 937.00 | 946.00 | 936.00 | 940.00 | 940.00 | -1.16% | 18,500 |
| Jan 20, 2026 | 950.00 | 953.00 | 938.00 | 951.00 | 951.00 | -0.21% | 25,600 |
| Jan 19, 2026 | 964.00 | 964.00 | 947.00 | 953.00 | 953.00 | -0.63% | 21,200 |
| Jan 16, 2026 | 958.00 | 969.00 | 953.00 | 959.00 | 959.00 | -0.31% | 20,100 |
| Jan 15, 2026 | 946.00 | 967.00 | 945.00 | 962.00 | 962.00 | 1.80% | 59,700 |
| Jan 14, 2026 | 933.00 | 945.00 | 931.00 | 945.00 | 945.00 | 1.50% | 33,600 |
| Jan 13, 2026 | 946.00 | 950.00 | 931.00 | 931.00 | 931.00 | -0.53% | 30,600 |
| Jan 9, 2026 | 930.00 | 939.00 | 927.00 | 936.00 | 936.00 | 0.86% | 18,500 |
| Jan 8, 2026 | 930.00 | 934.00 | 923.00 | 928.00 | 928.00 | 0.65% | 19,400 |
| Jan 7, 2026 | 920.00 | 937.00 | 916.00 | 922.00 | 922.00 | 0.66% | 37,500 |
| Jan 6, 2026 | 920.00 | 926.00 | 915.00 | 916.00 | 916.00 | 0.11% | 24,900 |
| Jan 5, 2026 | 922.00 | 928.00 | 911.00 | 915.00 | 915.00 | -0.33% | 33,700 |
| Dec 30, 2025 | 895.00 | 924.00 | 892.00 | 918.00 | 918.00 | 2.80% | 62,000 |
| Dec 29, 2025 | 877.00 | 894.00 | 873.00 | 893.00 | 893.00 | 2.88% | 37,600 |
| Dec 26, 2025 | 872.00 | 875.00 | 868.00 | 868.00 | 868.00 | -0.46% | 18,400 |
| Dec 25, 2025 | 872.00 | 880.00 | 866.00 | 872.00 | 872.00 | 0.35% | 47,600 |
| Dec 24, 2025 | 870.00 | 871.00 | 862.00 | 869.00 | 869.00 | 0.46% | 14,400 |
| Dec 23, 2025 | 867.00 | 875.00 | 859.00 | 865.00 | 865.00 | -0.23% | 30,300 |
| Dec 22, 2025 | 863.00 | 871.00 | 863.00 | 867.00 | 867.00 | 0.93% | 33,300 |
| Dec 19, 2025 | 847.00 | 862.00 | 846.00 | 859.00 | 859.00 | 1.66% | 26,800 |
| Dec 18, 2025 | 843.00 | 852.00 | 840.00 | 845.00 | 845.00 | -0.82% | 29,000 |
| Dec 17, 2025 | 855.00 | 862.00 | 840.00 | 852.00 | 852.00 | -0.81% | 30,200 |
| Dec 16, 2025 | 861.00 | 862.00 | 853.00 | 859.00 | 859.00 | -0.81% | 16,200 |
| Dec 15, 2025 | 871.00 | 877.00 | 866.00 | 866.00 | 866.00 | -0.80% | 21,000 |
| Dec 12, 2025 | 873.00 | 879.00 | 872.00 | 873.00 | 873.00 | 0.11% | 24,700 |
| Dec 11, 2025 | 876.00 | 876.00 | 865.00 | 872.00 | 872.00 | -0.11% | 12,400 |
| Dec 10, 2025 | 874.00 | 880.00 | 846.00 | 873.00 | 873.00 | -0.11% | 28,100 |
| Dec 9, 2025 | 878.00 | 892.00 | 874.00 | 874.00 | 874.00 | -0.68% | 34,400 |
| Dec 8, 2025 | 871.00 | 882.00 | 871.00 | 880.00 | 880.00 | 0.46% | 11,600 |
| Dec 5, 2025 | 868.00 | 881.00 | 868.00 | 876.00 | 876.00 | 0.11% | 16,000 |
| Dec 4, 2025 | 877.00 | 881.00 | 871.00 | 875.00 | 875.00 | 0.23% | 13,400 |
| Dec 3, 2025 | 852.00 | 878.00 | 850.00 | 873.00 | 873.00 | 1.87% | 41,900 |
| Dec 2, 2025 | 872.00 | 872.00 | 857.00 | 857.00 | 857.00 | -1.61% | 12,600 |
| Dec 1, 2025 | 885.00 | 887.00 | 870.00 | 871.00 | 871.00 | -1.58% | 24,000 |
| Nov 28, 2025 | 878.00 | 893.00 | 878.00 | 885.00 | 885.00 | 0.45% | 18,100 |
| Nov 27, 2025 | 873.00 | 882.00 | 873.00 | 881.00 | 881.00 | 0.92% | 15,200 |
| Nov 26, 2025 | 868.00 | 881.00 | 859.00 | 873.00 | 873.00 | 1.51% | 39,200 |
| Nov 25, 2025 | 859.00 | 870.00 | 855.00 | 860.00 | 860.00 | 0.94% | 24,900 |
| Nov 21, 2025 | 840.00 | 857.00 | 836.00 | 852.00 | 852.00 | 0.24% | 17,300 |
| Nov 20, 2025 | 848.00 | 861.00 | 838.00 | 850.00 | 850.00 | 0.35% | 20,600 |
| Nov 19, 2025 | 845.00 | 847.00 | 836.00 | 847.00 | 847.00 | -0.24% | 14,200 |
| Nov 18, 2025 | 864.00 | 864.00 | 845.00 | 849.00 | 849.00 | -1.96% | 15,600 |
| Nov 17, 2025 | 868.00 | 869.00 | 853.00 | 866.00 | 866.00 | -0.35% | 33,500 |
| Nov 14, 2025 | 859.00 | 869.00 | 852.00 | 869.00 | 869.00 | 0.35% | 16,400 |
| Nov 13, 2025 | 862.00 | 869.00 | 858.00 | 866.00 | 866.00 | 0.46% | 16,900 |
| Nov 12, 2025 | 868.00 | 873.00 | 862.00 | 862.00 | 862.00 | -0.58% | 18,800 |
| Nov 11, 2025 | 859.00 | 870.00 | 847.00 | 867.00 | 867.00 | 1.05% | 24,500 |
| Nov 10, 2025 | 848.00 | 858.00 | 844.00 | 858.00 | 858.00 | 1.66% | 35,500 |
| Nov 7, 2025 | 844.00 | 853.00 | 836.00 | 844.00 | 844.00 | -1.75% | 32,600 |
| Nov 6, 2025 | 831.00 | 877.00 | 825.00 | 859.00 | 859.00 | 5.27% | 104,900 |
| Nov 5, 2025 | 807.00 | 840.00 | 782.00 | 816.00 | 816.00 | 2.64% | 174,800 |
| Nov 4, 2025 | 795.00 | 795.00 | 781.00 | 795.00 | 795.00 | -0.13% | 33,700 |
| Oct 31, 2025 | 802.00 | 805.00 | 796.00 | 796.00 | 796.00 | 0.25% | 6,300 |
| Oct 30, 2025 | 790.00 | 798.00 | 787.00 | 794.00 | 794.00 | 0.89% | 8,200 |
| Oct 29, 2025 | 807.00 | 809.00 | 785.00 | 787.00 | 787.00 | -2.36% | 32,800 |
| Oct 28, 2025 | 818.00 | 818.00 | 805.00 | 806.00 | 806.00 | -1.35% | 15,100 |
| Oct 27, 2025 | 807.00 | 820.00 | 806.00 | 817.00 | 817.00 | 1.74% | 31,500 |
| Oct 24, 2025 | 814.00 | 814.00 | 803.00 | 803.00 | 803.00 | -1.35% | 8,100 |
| Oct 23, 2025 | 808.00 | 817.00 | 807.00 | 814.00 | 814.00 | 0.62% | 9,500 |
| Oct 22, 2025 | 800.00 | 817.00 | 800.00 | 809.00 | 809.00 | 1.00% | 15,200 |
| Oct 21, 2025 | 806.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.62% | 13,800 |
| Oct 20, 2025 | 797.00 | 807.00 | 790.00 | 806.00 | 806.00 | 2.28% | 29,300 |
| Oct 17, 2025 | 797.00 | 797.00 | 783.00 | 788.00 | 788.00 | -1.25% | 10,400 |
| Oct 16, 2025 | 790.00 | 801.00 | 787.00 | 798.00 | 798.00 | 0.76% | 16,800 |
| Oct 15, 2025 | 776.00 | 797.00 | 776.00 | 792.00 | 792.00 | 1.54% | 25,300 |
| Oct 14, 2025 | 783.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.27% | 39,300 |
| Oct 10, 2025 | 807.00 | 807.00 | 780.00 | 790.00 | 790.00 | -1.99% | 30,100 |
| Oct 9, 2025 | 807.00 | 812.00 | 806.00 | 806.00 | 806.00 | - | 8,300 |
| Oct 8, 2025 | 812.00 | 816.00 | 806.00 | 806.00 | 806.00 | -0.98% | 12,600 |