Skip to main content
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
5,195.00
-385.00 (-6.90%)
At close: Mar 9, 2026

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,101.005,250.004,941.005,195.005,195.00-6.90%979,900
Mar 6, 20265,644.005,671.005,469.005,580.005,580.00-1.19%398,400
Mar 5, 20265,849.005,959.005,568.005,647.005,647.003.33%629,200
Mar 4, 20265,615.005,755.005,400.005,465.005,465.00-5.97%739,200
Mar 3, 20265,980.006,140.005,769.005,812.005,812.00-3.47%658,800
Mar 2, 20265,847.006,064.005,815.006,021.006,021.00-1.15%624,700
Feb 27, 20265,816.006,115.005,761.006,091.006,091.003.25%705,400
Feb 26, 20266,001.006,019.005,810.005,899.005,899.00-1.44%832,800
Feb 25, 20266,054.006,095.005,791.005,985.005,985.003.31%961,500
Feb 24, 20265,620.005,808.005,601.005,793.005,793.003.43%776,300
Feb 20, 20265,649.005,672.005,511.005,601.005,601.00-2.68%694,100
Feb 19, 20265,500.005,810.005,481.005,755.005,755.009.45%1,214,800
Feb 18, 20265,320.005,420.005,213.005,258.005,258.00-1.11%571,600
Feb 17, 20265,453.005,480.005,213.005,317.005,317.00-3.56%851,700
Feb 16, 20265,673.005,690.005,353.005,513.005,513.00-0.90%1,602,500
Feb 13, 20265,557.005,563.005,211.005,563.005,563.0014.39%2,039,100
Feb 12, 20264,863.004,863.004,863.004,863.004,863.0016.81%197,600
Feb 10, 20264,051.004,183.004,025.004,163.004,163.004.15%605,300
Feb 9, 20264,052.004,052.003,985.003,997.003,997.002.17%467,600
Feb 6, 20263,860.003,935.003,764.003,912.003,912.000.88%457,300
Feb 5, 20263,898.003,915.003,850.003,878.003,878.000.99%412,900
Feb 4, 20263,877.003,907.003,835.003,840.003,840.00-0.23%338,400
Feb 3, 20263,799.003,849.003,755.003,849.003,849.003.22%778,000
Feb 2, 20263,872.003,897.003,706.003,729.003,729.00-2.07%419,000
Jan 30, 20263,818.003,861.003,784.003,808.003,808.000.24%329,900
Jan 29, 20263,900.003,909.003,788.003,799.003,799.00-2.36%431,100
Jan 28, 20263,965.003,999.003,884.003,891.003,891.00-3.16%391,300
Jan 27, 20263,969.004,041.003,951.004,018.004,018.001.11%279,700
Jan 26, 20263,996.004,100.003,955.003,974.003,974.00-2.00%332,900
Jan 23, 20264,028.004,069.004,020.004,055.004,055.000.67%226,600
Jan 22, 20264,000.004,070.003,974.004,028.004,028.001.97%310,300
Jan 21, 20263,868.003,980.003,827.003,950.003,950.000.46%218,500
Jan 20, 20263,927.003,958.003,904.003,932.003,932.00-1.63%240,400
Jan 19, 20263,985.003,999.003,931.003,997.003,997.00-0.65%194,900
Jan 16, 20263,937.004,023.003,918.004,023.004,023.002.86%197,000
Jan 15, 20263,858.003,923.003,855.003,911.003,911.000.28%260,700
Jan 14, 20263,872.003,912.003,851.003,900.003,900.001.43%214,900
Jan 13, 20263,851.003,874.003,811.003,845.003,845.003.14%330,200
Jan 9, 20263,774.003,785.003,715.003,728.003,728.00-0.53%257,800
Jan 8, 20263,735.003,805.003,735.003,748.003,748.000.54%227,700
Jan 7, 20263,720.003,755.003,705.003,728.003,728.00-0.24%316,500
Jan 6, 20263,710.003,762.003,681.003,737.003,737.000.19%358,600
Jan 5, 20263,698.003,730.003,644.003,730.003,730.002.44%352,600
Dec 30, 20253,660.003,694.003,641.003,641.003,641.00-2.39%259,300
Dec 29, 20253,683.003,734.003,646.003,730.003,730.004.57%450,400
Dec 26, 20253,612.003,612.003,551.003,567.003,567.00-0.17%140,100
Dec 25, 20253,602.003,602.003,537.003,573.003,573.000.39%134,100
Dec 24, 20253,606.003,606.003,558.003,559.003,559.00-1.28%158,700
Dec 23, 20253,610.003,618.003,579.003,605.003,605.00-0.03%186,000
Dec 22, 20253,595.003,613.003,542.003,606.003,606.002.15%322,000
Dec 19, 20253,486.003,530.003,466.003,530.003,530.001.82%590,200
Dec 18, 20253,450.003,479.003,422.003,467.003,467.00-0.32%347,600
Dec 17, 20253,442.003,491.003,435.003,478.003,478.000.90%226,700
Dec 16, 20253,541.003,554.003,435.003,447.003,447.00-3.47%279,000
Dec 15, 20253,536.003,576.003,520.003,571.003,571.00-0.33%229,200
Dec 12, 20253,563.003,594.003,530.003,583.003,583.001.70%282,000
Dec 11, 20253,550.003,562.003,498.003,523.003,523.000.11%224,400
Dec 10, 20253,543.003,581.003,519.003,519.003,519.000.20%311,100
Dec 9, 20253,500.003,548.003,491.003,512.003,512.000.11%208,200
Dec 8, 20253,477.003,519.003,464.003,508.003,508.002.13%359,200
Dec 5, 20253,422.003,457.003,407.003,435.003,435.00-0.67%149,500
Dec 4, 20253,390.003,504.003,388.003,458.003,458.001.89%268,100
Dec 3, 20253,395.003,414.003,360.003,394.003,394.000.74%250,800
Dec 2, 20253,421.003,428.003,369.003,369.003,369.00-0.41%251,400
Dec 1, 20253,411.003,450.003,381.003,383.003,383.00-1.17%231,000
Nov 28, 20253,371.003,428.003,353.003,423.003,423.001.36%272,800
Nov 27, 20253,342.003,380.003,333.003,377.003,377.001.66%467,700
Nov 26, 20253,245.003,336.003,245.003,322.003,322.002.18%273,800
Nov 25, 20253,305.003,376.003,247.003,251.003,251.000.15%352,700
Nov 21, 20253,200.003,262.003,188.003,246.003,246.00-1.16%475,200
Nov 20, 20253,265.003,332.003,250.003,284.003,284.002.72%484,800
Nov 19, 20253,259.003,274.003,185.003,197.003,197.00-3.09%531,300
Nov 18, 20253,459.003,508.003,299.003,299.003,299.00-6.52%732,700
Nov 17, 20253,195.003,529.003,195.003,529.003,529.0011.75%1,079,500
Nov 14, 20253,096.003,193.003,090.003,158.003,158.000.64%484,700
Nov 13, 20253,164.003,198.003,110.003,138.003,138.001.98%542,900
Nov 12, 20253,065.003,116.003,044.003,077.003,077.000.39%311,000
Nov 11, 20253,091.003,104.003,041.003,065.003,065.00-0.26%455,300
Nov 10, 20253,098.003,176.003,068.003,073.003,073.005.97%740,500
Nov 7, 20252,903.502,922.502,857.502,900.002,900.00-1.73%396,300
Nov 6, 20252,951.002,984.502,936.002,951.002,951.001.72%360,400
Nov 5, 20252,878.002,913.502,808.502,901.002,901.00-0.92%324,900
Nov 4, 20252,976.003,030.002,928.002,928.002,928.00-2.32%417,300
Oct 31, 20252,979.003,010.002,971.002,997.502,997.500.22%349,900
Oct 30, 20252,935.002,994.002,897.002,991.002,991.002.87%1,059,100
Oct 29, 20252,900.002,935.002,873.002,907.502,907.500.29%300,100
Oct 28, 20252,927.002,935.002,877.002,899.002,899.00-1.60%243,400
Oct 27, 20252,946.502,957.002,927.502,946.002,946.001.45%197,800
Oct 24, 20252,883.002,914.002,877.502,904.002,904.000.80%168,700
Oct 23, 20252,877.502,901.002,866.502,881.002,881.00-0.77%170,500
Oct 22, 20252,886.002,912.002,871.002,903.502,903.501.13%167,000
Oct 21, 20252,831.502,908.002,816.502,871.002,871.001.45%227,500
Oct 20, 20252,759.002,830.002,734.002,830.002,830.004.14%303,700
Oct 17, 20252,736.502,746.502,716.502,717.502,717.50-1.22%173,900
Oct 16, 20252,774.002,777.502,736.002,751.002,751.000.18%189,600
Oct 15, 20252,710.002,746.002,696.002,746.002,746.002.35%251,600
Oct 14, 20252,703.002,751.002,673.502,683.002,683.00-4.01%383,200
Oct 10, 20252,866.002,889.002,795.002,795.002,795.00-3.17%290,800
Oct 9, 20252,860.502,910.002,860.002,886.502,886.500.49%241,800
Oct 8, 20252,833.502,907.002,821.502,872.502,872.501.11%375,500