Skip to main content
Fuji Corporation (TYO:6134)
Japan flag Japan · Delayed Price · Currency is JPY
6,063.00
+100.00 (1.68%)
Apr 28, 2026, 3:30 PM JST

Fuji Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,986.006,063.005,970.006,063.006,063.001.68%509,700
Apr 27, 20265,960.006,083.005,875.005,963.005,963.001.53%605,600
Apr 24, 20265,772.005,912.005,739.005,873.005,873.002.78%334,000
Apr 23, 20265,902.005,931.005,659.005,714.005,714.00-3.97%433,900
Apr 22, 20265,961.005,988.005,893.005,950.005,950.00-0.28%419,400
Apr 21, 20265,880.005,980.005,851.005,967.005,967.003.95%587,000
Apr 20, 20265,744.005,809.005,698.005,740.005,740.001.47%359,300
Apr 17, 20265,802.005,806.005,625.005,657.005,657.00-3.58%436,400
Apr 16, 20265,798.005,867.005,721.005,867.005,867.002.64%389,800
Apr 15, 20265,819.005,933.005,678.005,716.005,716.00-1.62%531,700
Apr 14, 20265,667.005,810.005,618.005,810.005,810.005.48%698,000
Apr 13, 20265,463.005,525.005,416.005,508.005,508.001.12%376,700
Apr 10, 20265,410.005,508.005,390.005,447.005,447.002.00%490,600
Apr 9, 20265,320.005,364.005,235.005,340.005,340.000.70%498,500
Apr 8, 20265,248.005,342.005,198.005,303.005,303.006.94%467,800
Apr 7, 20264,930.004,972.004,855.004,959.004,959.000.85%354,700
Apr 6, 20264,935.004,994.004,910.004,917.004,917.000.02%330,000
Apr 3, 20264,880.004,961.004,875.004,916.004,916.002.20%282,100
Apr 2, 20265,058.005,074.004,810.004,810.004,810.00-4.05%513,700
Apr 1, 20264,941.005,013.004,875.005,013.005,013.007.55%492,400
Mar 31, 20264,610.004,776.004,587.004,661.004,661.00-1.87%549,500
Mar 30, 20264,723.004,766.004,644.004,750.004,750.00-5.11%513,500
Mar 27, 20264,985.005,054.004,880.005,006.004,966.00-2.87%610,500
Mar 26, 20265,204.005,265.005,106.005,154.005,112.82-0.92%451,200
Mar 25, 20265,152.005,255.005,069.005,202.005,160.434.42%414,900
Mar 24, 20265,007.005,085.004,867.004,982.004,942.192.85%577,900
Mar 23, 20264,916.004,950.004,731.004,844.004,805.29-5.32%637,100
Mar 19, 20265,234.005,251.005,060.005,116.005,075.12-4.68%1,435,800
Mar 18, 20265,278.005,373.005,254.005,367.005,324.123.41%423,200
Mar 17, 20265,381.005,421.005,137.005,190.005,148.53-2.04%583,000
Mar 16, 20265,251.005,325.005,114.005,298.005,255.67-0.43%477,800
Mar 13, 20265,190.005,355.005,190.005,321.005,278.48-0.15%438,200
Mar 12, 20265,310.005,451.005,289.005,329.005,286.42-1.41%601,800
Mar 11, 20265,347.005,530.005,299.005,405.005,361.814.06%672,200
Mar 10, 20265,350.005,444.005,170.005,194.005,152.50-0.02%767,700
Mar 9, 20265,101.005,250.004,941.005,195.005,153.49-6.90%979,900
Mar 6, 20265,644.005,671.005,469.005,580.005,535.41-1.19%398,400
Mar 5, 20265,849.005,959.005,568.005,647.005,601.883.33%629,200
Mar 4, 20265,615.005,755.005,400.005,465.005,421.33-5.97%739,200
Mar 3, 20265,980.006,140.005,769.005,812.005,765.56-3.47%658,800
Mar 2, 20265,847.006,064.005,815.006,021.005,972.89-1.15%624,700
Feb 27, 20265,816.006,115.005,761.006,091.006,042.333.25%705,400
Feb 26, 20266,001.006,019.005,810.005,899.005,851.86-1.44%832,800
Feb 25, 20266,054.006,095.005,791.005,985.005,937.183.31%961,500
Feb 24, 20265,620.005,808.005,601.005,793.005,746.713.43%776,300
Feb 20, 20265,649.005,672.005,511.005,601.005,556.25-2.68%694,100
Feb 19, 20265,500.005,810.005,481.005,755.005,709.029.45%1,214,800
Feb 18, 20265,320.005,420.005,213.005,258.005,215.99-1.11%571,600
Feb 17, 20265,453.005,480.005,213.005,317.005,274.51-3.56%851,700
Feb 16, 20265,673.005,690.005,353.005,513.005,468.95-0.90%1,602,500
Feb 13, 20265,557.005,563.005,211.005,563.005,518.5514.39%2,039,100
Feb 12, 20264,863.004,863.004,863.004,863.004,824.1416.81%197,600
Feb 10, 20264,051.004,183.004,025.004,163.004,129.744.15%605,300
Feb 9, 20264,052.004,052.003,985.003,997.003,965.062.17%467,600
Feb 6, 20263,860.003,935.003,764.003,912.003,880.740.88%457,300
Feb 5, 20263,898.003,915.003,850.003,878.003,847.010.99%412,900
Feb 4, 20263,877.003,907.003,835.003,840.003,809.32-0.23%338,400
Feb 3, 20263,799.003,849.003,755.003,849.003,818.243.22%778,000
Feb 2, 20263,872.003,897.003,706.003,729.003,699.20-2.07%419,000
Jan 30, 20263,818.003,861.003,784.003,808.003,777.570.24%329,900
Jan 29, 20263,900.003,909.003,788.003,799.003,768.64-2.36%431,100
Jan 28, 20263,965.003,999.003,884.003,891.003,859.91-3.16%391,300
Jan 27, 20263,969.004,041.003,951.004,018.003,985.891.11%279,700
Jan 26, 20263,996.004,100.003,955.003,974.003,942.25-2.00%332,900
Jan 23, 20264,028.004,069.004,020.004,055.004,022.600.67%226,600
Jan 22, 20264,000.004,070.003,974.004,028.003,995.811.97%310,300
Jan 21, 20263,868.003,980.003,827.003,950.003,918.440.46%218,500
Jan 20, 20263,927.003,958.003,904.003,932.003,900.58-1.63%240,400
Jan 19, 20263,985.003,999.003,931.003,997.003,965.06-0.65%194,900
Jan 16, 20263,937.004,023.003,918.004,023.003,990.852.86%197,000
Jan 15, 20263,858.003,923.003,855.003,911.003,879.750.28%260,700
Jan 14, 20263,872.003,912.003,851.003,900.003,868.841.43%214,900
Jan 13, 20263,851.003,874.003,811.003,845.003,814.283.14%330,200
Jan 9, 20263,774.003,785.003,715.003,728.003,698.21-0.53%257,800
Jan 8, 20263,735.003,805.003,735.003,748.003,718.050.54%227,700
Jan 7, 20263,720.003,755.003,705.003,728.003,698.21-0.24%316,500
Jan 6, 20263,710.003,762.003,681.003,737.003,707.140.19%358,600
Jan 5, 20263,698.003,730.003,644.003,730.003,700.202.44%352,600
Dec 30, 20253,660.003,694.003,641.003,641.003,611.91-2.39%259,300
Dec 29, 20253,683.003,734.003,646.003,730.003,700.204.57%450,400
Dec 26, 20253,612.003,612.003,551.003,567.003,538.50-0.17%140,100
Dec 25, 20253,602.003,602.003,537.003,573.003,544.450.39%134,100
Dec 24, 20253,606.003,606.003,558.003,559.003,530.56-1.28%158,700
Dec 23, 20253,610.003,618.003,579.003,605.003,576.19-0.03%186,000
Dec 22, 20253,595.003,613.003,542.003,606.003,577.192.15%322,000
Dec 19, 20253,486.003,530.003,466.003,530.003,501.791.82%590,200
Dec 18, 20253,450.003,479.003,422.003,467.003,439.30-0.32%347,600
Dec 17, 20253,442.003,491.003,435.003,478.003,450.210.90%226,700
Dec 16, 20253,541.003,554.003,435.003,447.003,419.46-3.47%279,000
Dec 15, 20253,536.003,576.003,520.003,571.003,542.47-0.33%229,200
Dec 12, 20253,563.003,594.003,530.003,583.003,554.371.70%282,000
Dec 11, 20253,550.003,562.003,498.003,523.003,494.850.11%224,400
Dec 10, 20253,543.003,581.003,519.003,519.003,490.880.20%311,100
Dec 9, 20253,500.003,548.003,491.003,512.003,483.940.11%208,200
Dec 8, 20253,477.003,519.003,464.003,508.003,479.972.13%359,200
Dec 5, 20253,422.003,457.003,407.003,435.003,407.55-0.67%149,500
Dec 4, 20253,390.003,504.003,388.003,458.003,430.371.89%268,100
Dec 3, 20253,395.003,414.003,360.003,394.003,366.880.74%250,800
Dec 2, 20253,421.003,428.003,369.003,369.003,342.08-0.41%251,400
Dec 1, 20253,411.003,450.003,381.003,383.003,355.97-1.17%231,000