Fujisash Co.,Ltd. (TYO:5940)
Japan
· Delayed Price · Currency is JPY 837.00
+4.00 (0.48%)
Apr 28, 2026, 3:30 PM JST
Fujisash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 833.00 | 845.00 | 833.00 | 837.00 | 837.00 | 0.48% | 19,100 |
| Apr 27, 2026 | 848.00 | 848.00 | 833.00 | 833.00 | 833.00 | -2.34% | 46,300 |
| Apr 24, 2026 | 862.00 | 872.00 | 848.00 | 853.00 | 853.00 | -1.73% | 53,100 |
| Apr 23, 2026 | 863.00 | 879.00 | 853.00 | 868.00 | 868.00 | 1.52% | 37,000 |
| Apr 22, 2026 | 865.00 | 876.00 | 855.00 | 855.00 | 855.00 | -1.50% | 39,300 |
| Apr 21, 2026 | 876.00 | 888.00 | 868.00 | 868.00 | 868.00 | -0.69% | 28,600 |
| Apr 20, 2026 | 867.00 | 880.00 | 866.00 | 874.00 | 874.00 | 1.04% | 14,100 |
| Apr 17, 2026 | 872.00 | 872.00 | 858.00 | 865.00 | 865.00 | 0.23% | 13,200 |
| Apr 16, 2026 | 859.00 | 869.00 | 859.00 | 863.00 | 863.00 | 0.82% | 11,700 |
| Apr 15, 2026 | 860.00 | 874.00 | 856.00 | 856.00 | 856.00 | -0.58% | 17,800 |
| Apr 14, 2026 | 865.00 | 874.00 | 853.00 | 861.00 | 861.00 | 0.23% | 25,400 |
| Apr 13, 2026 | 865.00 | 878.00 | 856.00 | 859.00 | 859.00 | -1.83% | 30,400 |
| Apr 10, 2026 | 892.00 | 903.00 | 875.00 | 875.00 | 875.00 | -1.24% | 20,900 |
| Apr 9, 2026 | 900.00 | 904.00 | 886.00 | 886.00 | 886.00 | -0.56% | 24,500 |
| Apr 8, 2026 | 900.00 | 900.00 | 885.00 | 891.00 | 891.00 | 1.60% | 32,400 |
| Apr 7, 2026 | 877.00 | 893.00 | 875.00 | 877.00 | 877.00 | 0.11% | 10,700 |
| Apr 6, 2026 | 873.00 | 883.00 | 873.00 | 876.00 | 876.00 | 0.11% | 18,600 |
| Apr 3, 2026 | 874.00 | 882.00 | 874.00 | 875.00 | 875.00 | 0.34% | 22,700 |
| Apr 2, 2026 | 895.00 | 906.00 | 866.00 | 872.00 | 872.00 | -2.24% | 42,000 |
| Apr 1, 2026 | 889.00 | 895.00 | 879.00 | 892.00 | 892.00 | 2.76% | 34,500 |
| Mar 31, 2026 | 857.00 | 881.00 | 850.00 | 868.00 | 868.00 | 0.23% | 35,400 |
| Mar 30, 2026 | 852.00 | 873.00 | 846.00 | 866.00 | 866.00 | -5.46% | 101,000 |
| Mar 27, 2026 | 902.00 | 927.00 | 900.00 | 916.00 | 889.00 | - | 42,900 |
| Mar 26, 2026 | 945.00 | 945.00 | 900.00 | 916.00 | 889.00 | -2.66% | 101,200 |
| Mar 25, 2026 | 926.00 | 950.00 | 925.00 | 941.00 | 913.26 | 3.29% | 60,800 |
| Mar 24, 2026 | 922.00 | 925.00 | 900.00 | 911.00 | 884.15 | 0.44% | 107,900 |
| Mar 23, 2026 | 941.00 | 949.00 | 900.00 | 907.00 | 880.27 | -5.91% | 161,200 |
| Mar 19, 2026 | 987.00 | 988.00 | 955.00 | 964.00 | 935.59 | -3.50% | 71,700 |
| Mar 18, 2026 | 980.00 | 1,015.00 | 980.00 | 999.00 | 969.55 | 3.52% | 55,500 |
| Mar 17, 2026 | 986.00 | 986.00 | 963.00 | 965.00 | 936.56 | -0.82% | 30,400 |
| Mar 16, 2026 | 972.00 | 986.00 | 971.00 | 973.00 | 944.32 | -1.42% | 48,200 |
| Mar 13, 2026 | 968.00 | 988.00 | 968.00 | 987.00 | 957.91 | -0.10% | 25,200 |
| Mar 12, 2026 | 1,004.00 | 1,004.00 | 970.00 | 988.00 | 958.88 | -1.79% | 52,300 |
| Mar 11, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,006.00 | 976.35 | - | 21,100 |
| Mar 10, 2026 | 994.00 | 1,010.00 | 994.00 | 1,006.00 | 976.35 | 2.55% | 29,700 |
| Mar 9, 2026 | 976.00 | 983.00 | 957.00 | 981.00 | 952.08 | -3.82% | 73,200 |
| Mar 6, 2026 | 1,019.00 | 1,021.00 | 998.00 | 1,020.00 | 989.93 | -0.10% | 30,000 |
| Mar 5, 2026 | 1,010.00 | 1,022.00 | 1,010.00 | 1,021.00 | 990.91 | 3.24% | 45,900 |
| Mar 4, 2026 | 1,000.00 | 1,011.00 | 931.00 | 989.00 | 959.85 | -3.51% | 193,500 |
| Mar 3, 2026 | 1,058.00 | 1,058.00 | 1,025.00 | 1,025.00 | 994.79 | -2.94% | 63,800 |
| Mar 2, 2026 | 1,065.00 | 1,065.00 | 1,039.00 | 1,056.00 | 1,024.87 | -2.40% | 46,500 |
| Feb 27, 2026 | 1,044.00 | 1,082.00 | 1,043.00 | 1,082.00 | 1,050.11 | 4.14% | 87,300 |
| Feb 26, 2026 | 1,034.00 | 1,048.00 | 1,032.00 | 1,039.00 | 1,008.37 | 0.78% | 28,400 |
| Feb 25, 2026 | 1,035.00 | 1,039.00 | 1,025.00 | 1,031.00 | 1,000.61 | -0.19% | 19,100 |
| Feb 24, 2026 | 1,020.00 | 1,040.00 | 1,006.00 | 1,033.00 | 1,002.55 | 1.77% | 60,500 |
| Feb 20, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 985.08 | -1.93% | 49,300 |
| Feb 19, 2026 | 1,025.00 | 1,038.00 | 1,013.00 | 1,035.00 | 1,004.49 | 1.07% | 42,900 |
| Feb 18, 2026 | 1,030.00 | 1,032.00 | 1,018.00 | 1,024.00 | 993.82 | -0.49% | 19,700 |
| Feb 17, 2026 | 1,022.00 | 1,030.00 | 1,012.00 | 1,029.00 | 998.67 | 0.29% | 55,900 |
| Feb 16, 2026 | 1,041.00 | 1,045.00 | 1,015.00 | 1,026.00 | 995.76 | -0.58% | 67,300 |
| Feb 13, 2026 | 1,047.00 | 1,062.00 | 1,024.00 | 1,032.00 | 1,001.58 | -1.62% | 75,900 |
| Feb 12, 2026 | 1,038.00 | 1,050.00 | 1,037.00 | 1,049.00 | 1,018.08 | 2.14% | 84,200 |
| Feb 10, 2026 | 1,010.00 | 1,034.00 | 1,008.00 | 1,027.00 | 996.73 | 1.68% | 69,400 |
| Feb 9, 2026 | 1,020.00 | 1,029.00 | 998.00 | 1,010.00 | 980.23 | 0.30% | 130,500 |
| Feb 6, 2026 | 967.00 | 1,014.00 | 939.00 | 1,007.00 | 977.32 | 4.35% | 314,700 |
| Feb 5, 2026 | 960.00 | 974.00 | 955.00 | 965.00 | 936.56 | 0.52% | 31,400 |
| Feb 4, 2026 | 946.00 | 960.00 | 945.00 | 960.00 | 931.70 | 1.48% | 35,800 |
| Feb 3, 2026 | 935.00 | 947.00 | 931.00 | 946.00 | 918.12 | 1.83% | 37,700 |
| Feb 2, 2026 | 929.00 | 940.00 | 924.00 | 929.00 | 901.62 | -0.11% | 21,700 |
| Jan 30, 2026 | 922.00 | 930.00 | 920.00 | 930.00 | 902.59 | 1.09% | 32,600 |
| Jan 29, 2026 | 921.00 | 925.00 | 909.00 | 920.00 | 892.88 | -0.43% | 40,200 |
| Jan 28, 2026 | 931.00 | 931.00 | 920.00 | 924.00 | 896.76 | -1.18% | 25,000 |
| Jan 27, 2026 | 934.00 | 936.00 | 924.00 | 935.00 | 907.44 | 0.65% | 14,700 |
| Jan 26, 2026 | 951.00 | 951.00 | 929.00 | 929.00 | 901.62 | -2.52% | 26,600 |
| Jan 23, 2026 | 956.00 | 969.00 | 952.00 | 953.00 | 924.91 | - | 41,000 |
| Jan 22, 2026 | 940.00 | 956.00 | 940.00 | 953.00 | 924.91 | 1.38% | 24,000 |
| Jan 21, 2026 | 937.00 | 946.00 | 936.00 | 940.00 | 912.29 | -1.16% | 18,500 |
| Jan 20, 2026 | 950.00 | 953.00 | 938.00 | 951.00 | 922.97 | -0.21% | 25,600 |
| Jan 19, 2026 | 964.00 | 964.00 | 947.00 | 953.00 | 924.91 | -0.63% | 21,200 |
| Jan 16, 2026 | 958.00 | 969.00 | 953.00 | 959.00 | 930.73 | -0.31% | 20,100 |
| Jan 15, 2026 | 946.00 | 967.00 | 945.00 | 962.00 | 933.64 | 1.80% | 59,700 |
| Jan 14, 2026 | 933.00 | 945.00 | 931.00 | 945.00 | 917.15 | 1.50% | 33,600 |
| Jan 13, 2026 | 946.00 | 950.00 | 931.00 | 931.00 | 903.56 | -0.53% | 30,600 |
| Jan 9, 2026 | 930.00 | 939.00 | 927.00 | 936.00 | 908.41 | 0.86% | 18,500 |
| Jan 8, 2026 | 930.00 | 934.00 | 923.00 | 928.00 | 900.65 | 0.65% | 19,400 |
| Jan 7, 2026 | 920.00 | 937.00 | 916.00 | 922.00 | 894.82 | 0.66% | 37,500 |
| Jan 6, 2026 | 920.00 | 926.00 | 915.00 | 916.00 | 889.00 | 0.11% | 24,900 |
| Jan 5, 2026 | 922.00 | 928.00 | 911.00 | 915.00 | 888.03 | -0.33% | 33,700 |
| Dec 30, 2025 | 895.00 | 924.00 | 892.00 | 918.00 | 890.94 | 2.80% | 62,000 |
| Dec 29, 2025 | 877.00 | 894.00 | 873.00 | 893.00 | 866.68 | 2.88% | 37,600 |
| Dec 26, 2025 | 872.00 | 875.00 | 868.00 | 868.00 | 842.41 | -0.46% | 18,400 |
| Dec 25, 2025 | 872.00 | 880.00 | 866.00 | 872.00 | 846.30 | 0.35% | 47,600 |
| Dec 24, 2025 | 870.00 | 871.00 | 862.00 | 869.00 | 843.39 | 0.46% | 14,400 |
| Dec 23, 2025 | 867.00 | 875.00 | 859.00 | 865.00 | 839.50 | -0.23% | 30,300 |
| Dec 22, 2025 | 863.00 | 871.00 | 863.00 | 867.00 | 841.44 | 0.93% | 33,300 |
| Dec 19, 2025 | 847.00 | 862.00 | 846.00 | 859.00 | 833.68 | 1.66% | 26,800 |
| Dec 18, 2025 | 843.00 | 852.00 | 840.00 | 845.00 | 820.09 | -0.82% | 29,000 |
| Dec 17, 2025 | 855.00 | 862.00 | 840.00 | 852.00 | 826.89 | -0.81% | 30,200 |
| Dec 16, 2025 | 861.00 | 862.00 | 853.00 | 859.00 | 833.68 | -0.81% | 16,200 |
| Dec 15, 2025 | 871.00 | 877.00 | 866.00 | 866.00 | 840.47 | -0.80% | 21,000 |
| Dec 12, 2025 | 873.00 | 879.00 | 872.00 | 873.00 | 847.27 | 0.11% | 24,700 |
| Dec 11, 2025 | 876.00 | 876.00 | 865.00 | 872.00 | 846.30 | -0.11% | 12,400 |
| Dec 10, 2025 | 874.00 | 880.00 | 846.00 | 873.00 | 847.27 | -0.11% | 28,100 |
| Dec 9, 2025 | 878.00 | 892.00 | 874.00 | 874.00 | 848.24 | -0.68% | 34,400 |
| Dec 8, 2025 | 871.00 | 882.00 | 871.00 | 880.00 | 854.06 | 0.46% | 11,600 |
| Dec 5, 2025 | 868.00 | 881.00 | 868.00 | 876.00 | 850.18 | 0.11% | 16,000 |
| Dec 4, 2025 | 877.00 | 881.00 | 871.00 | 875.00 | 849.21 | 0.23% | 13,400 |
| Dec 3, 2025 | 852.00 | 878.00 | 850.00 | 873.00 | 847.27 | 1.87% | 41,900 |
| Dec 2, 2025 | 872.00 | 872.00 | 857.00 | 857.00 | 831.74 | -1.61% | 12,600 |
| Dec 1, 2025 | 885.00 | 887.00 | 870.00 | 871.00 | 845.33 | -1.58% | 24,000 |