Fujimak Corporation (TYO:5965)
Japan
· Delayed Price · Currency is JPY 1,250.00
-13.00 (-1.03%)
Apr 28, 2026, 3:30 PM JST
Fujimak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,263.00 | 1,263.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 5,600 |
| Apr 27, 2026 | 1,273.00 | 1,276.00 | 1,254.00 | 1,263.00 | 1,263.00 | -0.79% | 9,300 |
| Apr 24, 2026 | 1,263.00 | 1,273.00 | 1,260.00 | 1,273.00 | 1,273.00 | 0.39% | 11,400 |
| Apr 23, 2026 | 1,285.00 | 1,289.00 | 1,261.00 | 1,268.00 | 1,268.00 | -1.55% | 20,200 |
| Apr 22, 2026 | 1,298.00 | 1,306.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.77% | 18,900 |
| Apr 21, 2026 | 1,314.00 | 1,315.00 | 1,298.00 | 1,298.00 | 1,298.00 | -1.22% | 5,900 |
| Apr 20, 2026 | 1,305.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,314.00 | 1.08% | 15,200 |
| Apr 17, 2026 | 1,299.00 | 1,306.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.15% | 5,400 |
| Apr 16, 2026 | 1,292.00 | 1,325.00 | 1,291.00 | 1,298.00 | 1,298.00 | 1.09% | 15,400 |
| Apr 15, 2026 | 1,310.00 | 1,313.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.02% | 21,600 |
| Apr 14, 2026 | 1,325.00 | 1,325.00 | 1,303.00 | 1,324.00 | 1,324.00 | 0.61% | 12,700 |
| Apr 13, 2026 | 1,280.00 | 1,321.00 | 1,280.00 | 1,316.00 | 1,316.00 | 2.81% | 14,700 |
| Apr 10, 2026 | 1,317.00 | 1,317.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.22% | 14,500 |
| Apr 9, 2026 | 1,313.00 | 1,321.00 | 1,292.00 | 1,309.00 | 1,309.00 | -0.30% | 15,100 |
| Apr 8, 2026 | 1,304.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,313.00 | 2.98% | 12,500 |
| Apr 7, 2026 | 1,292.00 | 1,301.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.32% | 10,300 |
| Apr 6, 2026 | 1,294.00 | 1,294.00 | 1,284.00 | 1,292.00 | 1,292.00 | -0.08% | 7,100 |
| Apr 3, 2026 | 1,284.00 | 1,298.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.78% | 7,400 |
| Apr 2, 2026 | 1,313.00 | 1,313.00 | 1,273.00 | 1,283.00 | 1,283.00 | -1.31% | 12,100 |
| Apr 1, 2026 | 1,279.00 | 1,303.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3.59% | 16,600 |
| Mar 31, 2026 | 1,279.00 | 1,279.00 | 1,247.00 | 1,255.00 | 1,255.00 | -0.32% | 19,600 |
| Mar 30, 2026 | 1,235.00 | 1,271.00 | 1,231.00 | 1,259.00 | 1,259.00 | -1.72% | 20,400 |
| Mar 27, 2026 | 1,270.00 | 1,298.00 | 1,261.00 | 1,281.00 | 1,281.00 | -0.77% | 12,000 |
| Mar 26, 2026 | 1,299.00 | 1,322.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.39% | 34,600 |
| Mar 25, 2026 | 1,268.00 | 1,299.00 | 1,261.00 | 1,286.00 | 1,286.00 | 2.23% | 34,500 |
| Mar 24, 2026 | 1,237.00 | 1,260.00 | 1,231.00 | 1,258.00 | 1,258.00 | 4.14% | 33,900 |
| Mar 23, 2026 | 1,225.00 | 1,230.00 | 1,200.00 | 1,208.00 | 1,208.00 | -1.55% | 42,100 |
| Mar 19, 2026 | 1,220.00 | 1,238.00 | 1,220.00 | 1,227.00 | 1,227.00 | -1.05% | 16,100 |
| Mar 18, 2026 | 1,237.00 | 1,240.00 | 1,218.00 | 1,240.00 | 1,240.00 | 0.16% | 25,300 |
| Mar 17, 2026 | 1,234.00 | 1,255.00 | 1,205.00 | 1,238.00 | 1,238.00 | 0.32% | 63,500 |
| Mar 16, 2026 | 1,189.00 | 1,239.00 | 1,179.00 | 1,234.00 | 1,234.00 | 12.28% | 273,500 |
| Mar 13, 2026 | 1,096.00 | 1,101.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.09% | 24,400 |
| Mar 12, 2026 | 1,103.00 | 1,107.00 | 1,097.00 | 1,100.00 | 1,100.00 | -1.61% | 9,800 |
| Mar 11, 2026 | 1,111.00 | 1,118.00 | 1,105.00 | 1,118.00 | 1,118.00 | 0.81% | 18,100 |
| Mar 10, 2026 | 1,108.00 | 1,134.00 | 1,100.00 | 1,109.00 | 1,109.00 | 1.37% | 37,900 |
| Mar 9, 2026 | 1,103.00 | 1,105.00 | 1,084.00 | 1,094.00 | 1,094.00 | -4.37% | 30,100 |
| Mar 6, 2026 | 1,123.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,144.00 | -0.44% | 8,300 |
| Mar 5, 2026 | 1,148.00 | 1,158.00 | 1,138.00 | 1,149.00 | 1,149.00 | 3.51% | 21,800 |
| Mar 4, 2026 | 1,115.00 | 1,126.00 | 1,098.00 | 1,110.00 | 1,110.00 | -2.89% | 31,200 |
| Mar 3, 2026 | 1,166.00 | 1,166.00 | 1,132.00 | 1,143.00 | 1,143.00 | -1.97% | 16,500 |
| Mar 2, 2026 | 1,175.00 | 1,178.00 | 1,156.00 | 1,166.00 | 1,166.00 | -2.02% | 11,900 |
| Feb 27, 2026 | 1,144.00 | 1,190.00 | 1,142.00 | 1,190.00 | 1,190.00 | 4.39% | 34,800 |
| Feb 26, 2026 | 1,141.00 | 1,148.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 21,300 |
| Feb 25, 2026 | 1,125.00 | 1,141.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.33% | 20,300 |
| Feb 24, 2026 | 1,117.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.54% | 13,300 |
| Feb 20, 2026 | 1,127.00 | 1,127.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.71% | 8,500 |
| Feb 19, 2026 | 1,120.00 | 1,128.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.63% | 14,900 |
| Feb 18, 2026 | 1,116.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.90% | 4,700 |
| Feb 17, 2026 | 1,113.00 | 1,113.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.54% | 12,700 |
| Feb 16, 2026 | 1,122.00 | 1,127.00 | 1,097.00 | 1,104.00 | 1,104.00 | -2.21% | 44,500 |
| Feb 13, 2026 | 1,126.00 | 1,133.00 | 1,106.00 | 1,129.00 | 1,129.00 | 1.26% | 55,700 |
| Feb 12, 2026 | 1,121.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.36% | 29,600 |
| Feb 10, 2026 | 1,111.00 | 1,122.00 | 1,111.00 | 1,119.00 | 1,119.00 | 1.08% | 14,200 |
| Feb 9, 2026 | 1,115.00 | 1,125.00 | 1,101.00 | 1,107.00 | 1,107.00 | -0.09% | 18,700 |
| Feb 6, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.45% | 7,200 |
| Feb 5, 2026 | 1,113.00 | 1,113.00 | 1,097.00 | 1,103.00 | 1,103.00 | -0.90% | 15,700 |
| Feb 4, 2026 | 1,110.00 | 1,115.00 | 1,090.00 | 1,113.00 | 1,113.00 | 0.45% | 10,300 |
| Feb 3, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,108.00 | 1,108.00 | 1.19% | 7,900 |
| Feb 2, 2026 | 1,104.00 | 1,125.00 | 1,092.00 | 1,095.00 | 1,095.00 | -1.35% | 14,100 |
| Jan 30, 2026 | 1,109.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,110.00 | 0.91% | 8,500 |
| Jan 29, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 5,400 |
| Jan 28, 2026 | 1,112.00 | 1,118.00 | 1,101.00 | 1,108.00 | 1,108.00 | -0.63% | 15,400 |
| Jan 27, 2026 | 1,110.00 | 1,121.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.09% | 7,600 |
| Jan 26, 2026 | 1,130.00 | 1,130.00 | 1,112.00 | 1,114.00 | 1,114.00 | -0.62% | 9,700 |
| Jan 23, 2026 | 1,138.00 | 1,139.00 | 1,116.00 | 1,121.00 | 1,121.00 | -1.06% | 9,800 |
| Jan 22, 2026 | 1,108.00 | 1,135.00 | 1,108.00 | 1,133.00 | 1,133.00 | 1.16% | 19,400 |
| Jan 21, 2026 | 1,088.00 | 1,122.00 | 1,075.00 | 1,120.00 | 1,120.00 | 2.85% | 44,500 |
| Jan 20, 2026 | 1,102.00 | 1,102.00 | 1,088.00 | 1,089.00 | 1,089.00 | -0.91% | 4,500 |
| Jan 19, 2026 | 1,101.00 | 1,101.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.46% | 29,000 |
| Jan 16, 2026 | 1,100.00 | 1,101.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.92% | 11,100 |
| Jan 15, 2026 | 1,095.00 | 1,095.00 | 1,073.00 | 1,084.00 | 1,084.00 | -1.09% | 15,000 |
| Jan 14, 2026 | 1,087.00 | 1,097.00 | 1,084.00 | 1,096.00 | 1,096.00 | 0.83% | 10,500 |
| Jan 13, 2026 | 1,083.00 | 1,089.00 | 1,077.00 | 1,087.00 | 1,087.00 | 0.37% | 8,700 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,077.00 | 1,083.00 | 1,083.00 | - | 5,200 |
| Jan 8, 2026 | 1,086.00 | 1,086.00 | 1,072.00 | 1,083.00 | 1,083.00 | -0.28% | 2,800 |
| Jan 7, 2026 | 1,074.00 | 1,094.00 | 1,074.00 | 1,086.00 | 1,086.00 | 1.31% | 11,100 |
| Jan 6, 2026 | 1,070.00 | 1,073.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.66% | 10,100 |
| Jan 5, 2026 | 1,067.00 | 1,073.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.19% | 20,200 |
| Dec 30, 2025 | 1,053.00 | 1,070.00 | 1,048.00 | 1,067.00 | 1,067.00 | 1.43% | 13,800 |
| Dec 29, 2025 | 1,056.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | -2.23% | 28,300 |
| Dec 26, 2025 | 1,069.00 | 1,076.00 | 1,065.00 | 1,076.00 | 1,056.00 | 1.41% | 7,000 |
| Dec 25, 2025 | 1,065.00 | 1,068.00 | 1,059.00 | 1,061.00 | 1,041.28 | -0.28% | 10,400 |
| Dec 24, 2025 | 1,061.00 | 1,070.00 | 1,061.00 | 1,064.00 | 1,044.22 | -0.75% | 11,700 |
| Dec 23, 2025 | 1,065.00 | 1,078.00 | 1,065.00 | 1,072.00 | 1,052.07 | 0.66% | 6,400 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,063.00 | 1,065.00 | 1,045.20 | 0.19% | 5,500 |
| Dec 19, 2025 | 1,057.00 | 1,069.00 | 1,057.00 | 1,063.00 | 1,043.24 | - | 8,000 |
| Dec 18, 2025 | 1,058.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,043.24 | 0.76% | 2,200 |
| Dec 17, 2025 | 1,066.00 | 1,066.00 | 1,053.00 | 1,055.00 | 1,035.39 | -0.57% | 16,200 |
| Dec 16, 2025 | 1,067.00 | 1,068.00 | 1,061.00 | 1,061.00 | 1,041.28 | -0.19% | 11,900 |
| Dec 15, 2025 | 1,065.00 | 1,069.00 | 1,061.00 | 1,063.00 | 1,043.24 | - | 14,900 |
| Dec 12, 2025 | 1,060.00 | 1,069.00 | 1,060.00 | 1,063.00 | 1,043.24 | 0.09% | 4,700 |
| Dec 11, 2025 | 1,073.00 | 1,073.00 | 1,060.00 | 1,062.00 | 1,042.26 | -0.65% | 4,000 |
| Dec 10, 2025 | 1,066.00 | 1,073.00 | 1,060.00 | 1,069.00 | 1,049.13 | 0.28% | 7,900 |
| Dec 9, 2025 | 1,079.00 | 1,079.00 | 1,065.00 | 1,066.00 | 1,046.19 | -0.56% | 9,500 |
| Dec 8, 2025 | 1,078.00 | 1,078.00 | 1,072.00 | 1,072.00 | 1,052.07 | 0.19% | 5,800 |
| Dec 5, 2025 | 1,083.00 | 1,090.00 | 1,061.00 | 1,070.00 | 1,050.11 | -1.20% | 18,300 |
| Dec 4, 2025 | 1,075.00 | 1,088.00 | 1,075.00 | 1,083.00 | 1,062.87 | 0.74% | 3,500 |
| Dec 3, 2025 | 1,086.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,055.02 | -0.92% | 8,000 |
| Dec 2, 2025 | 1,096.00 | 1,101.00 | 1,082.00 | 1,085.00 | 1,064.83 | -0.91% | 9,100 |
| Dec 1, 2025 | 1,105.00 | 1,109.00 | 1,095.00 | 1,095.00 | 1,074.65 | - | 6,400 |