Fuji Die Co.,Ltd. (TYO:6167)
Japan
· Delayed Price · Currency is JPY 1,195.00
+45.00 (3.91%)
Mar 10, 2026, 3:24 PM JST
Fuji Die Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,179.00 | 1,180.00 | 1,124.00 | 1,150.00 | 1,150.00 | -5.81% | 240,100 |
| Mar 6, 2026 | 1,211.00 | 1,246.00 | 1,211.00 | 1,221.00 | 1,221.00 | -1.05% | 125,700 |
| Mar 5, 2026 | 1,229.00 | 1,268.00 | 1,220.00 | 1,234.00 | 1,234.00 | 5.56% | 215,100 |
| Mar 4, 2026 | 1,190.00 | 1,236.00 | 1,153.00 | 1,169.00 | 1,169.00 | -3.31% | 396,000 |
| Mar 3, 2026 | 1,258.00 | 1,270.00 | 1,208.00 | 1,209.00 | 1,209.00 | -4.73% | 289,500 |
| Mar 2, 2026 | 1,300.00 | 1,308.00 | 1,257.00 | 1,269.00 | 1,269.00 | -4.01% | 280,200 |
| Feb 27, 2026 | 1,278.00 | 1,326.00 | 1,265.00 | 1,322.00 | 1,322.00 | 3.44% | 273,000 |
| Feb 26, 2026 | 1,304.00 | 1,355.00 | 1,270.00 | 1,278.00 | 1,278.00 | 2.16% | 404,400 |
| Feb 25, 2026 | 1,279.00 | 1,293.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.19% | 270,100 |
| Feb 24, 2026 | 1,261.00 | 1,298.00 | 1,205.00 | 1,279.00 | 1,279.00 | 2.98% | 367,400 |
| Feb 20, 2026 | 1,298.00 | 1,298.00 | 1,229.00 | 1,242.00 | 1,242.00 | -4.75% | 471,700 |
| Feb 19, 2026 | 1,345.00 | 1,351.00 | 1,277.00 | 1,304.00 | 1,304.00 | -4.82% | 647,200 |
| Feb 18, 2026 | 1,590.00 | 1,595.00 | 1,321.00 | 1,370.00 | 1,370.00 | -12.68% | 2,918,400 |
| Feb 17, 2026 | 1,372.00 | 1,615.00 | 1,333.00 | 1,569.00 | 1,569.00 | 14.78% | 3,356,300 |
| Feb 16, 2026 | 1,247.00 | 1,384.00 | 1,220.00 | 1,367.00 | 1,367.00 | 7.81% | 1,052,800 |
| Feb 13, 2026 | 1,293.00 | 1,300.00 | 1,235.00 | 1,268.00 | 1,268.00 | -3.21% | 594,900 |
| Feb 12, 2026 | 1,225.00 | 1,341.00 | 1,215.00 | 1,310.00 | 1,310.00 | 9.44% | 1,568,500 |
| Feb 10, 2026 | 1,188.00 | 1,213.00 | 1,170.00 | 1,197.00 | 1,197.00 | 0.17% | 336,800 |
| Feb 9, 2026 | 1,240.00 | 1,249.00 | 1,181.00 | 1,195.00 | 1,195.00 | -1.81% | 460,300 |
| Feb 6, 2026 | 1,156.00 | 1,226.00 | 1,133.00 | 1,217.00 | 1,217.00 | 2.87% | 395,500 |
| Feb 5, 2026 | 1,180.00 | 1,225.00 | 1,146.00 | 1,183.00 | 1,183.00 | 0.25% | 477,400 |
| Feb 4, 2026 | 1,169.00 | 1,200.00 | 1,143.00 | 1,180.00 | 1,180.00 | 5.92% | 741,800 |
| Feb 3, 2026 | 1,087.00 | 1,125.00 | 1,075.00 | 1,114.00 | 1,114.00 | 3.05% | 260,000 |
| Feb 2, 2026 | 1,141.00 | 1,146.00 | 1,072.00 | 1,081.00 | 1,081.00 | -2.79% | 523,300 |
| Jan 30, 2026 | 1,110.00 | 1,129.00 | 1,080.00 | 1,112.00 | 1,112.00 | -2.03% | 653,100 |
| Jan 29, 2026 | 1,255.00 | 1,293.00 | 1,111.00 | 1,135.00 | 1,135.00 | -11.67% | 3,157,800 |
| Jan 28, 2026 | 1,140.00 | 1,351.00 | 1,135.00 | 1,285.00 | 1,285.00 | 22.26% | 12,789,500 |
| Jan 27, 2026 | 1,040.00 | 1,055.00 | 1,021.00 | 1,051.00 | 1,051.00 | 2.14% | 127,700 |
| Jan 26, 2026 | 1,050.00 | 1,070.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.92% | 216,200 |
| Jan 23, 2026 | 1,053.00 | 1,085.00 | 1,031.00 | 1,060.00 | 1,060.00 | -0.84% | 427,400 |
| Jan 22, 2026 | 1,125.00 | 1,150.00 | 1,042.00 | 1,069.00 | 1,069.00 | -4.38% | 791,400 |
| Jan 21, 2026 | 1,106.00 | 1,200.00 | 1,097.00 | 1,118.00 | 1,118.00 | -3.54% | 1,240,600 |
| Jan 20, 2026 | 1,210.00 | 1,348.00 | 1,118.00 | 1,159.00 | 1,159.00 | 0.35% | 5,926,400 |
| Jan 19, 2026 | 1,150.00 | 1,215.00 | 1,111.00 | 1,155.00 | 1,155.00 | -3.27% | 1,496,800 |
| Jan 16, 2026 | 1,393.00 | 1,400.00 | 1,151.00 | 1,194.00 | 1,194.00 | -10.90% | 4,320,800 |
| Jan 15, 2026 | 1,109.00 | 1,410.00 | 1,088.00 | 1,340.00 | 1,340.00 | 20.72% | 9,882,400 |
| Jan 14, 2026 | 1,001.00 | 1,110.00 | 990.00 | 1,110.00 | 1,110.00 | 15.63% | 625,600 |
| Jan 13, 2026 | 956.00 | 966.00 | 948.00 | 960.00 | 960.00 | 1.27% | 69,500 |
| Jan 9, 2026 | 940.00 | 954.00 | 940.00 | 948.00 | 948.00 | 1.72% | 46,000 |
| Jan 8, 2026 | 930.00 | 953.00 | 930.00 | 932.00 | 932.00 | 0.43% | 55,800 |
| Jan 7, 2026 | 911.00 | 935.00 | 905.00 | 928.00 | 928.00 | 1.98% | 62,100 |
| Jan 6, 2026 | 891.00 | 913.00 | 891.00 | 910.00 | 910.00 | 1.90% | 43,300 |
| Jan 5, 2026 | 896.00 | 902.00 | 890.00 | 893.00 | 893.00 | -0.22% | 41,900 |
| Dec 30, 2025 | 899.00 | 903.00 | 894.00 | 895.00 | 895.00 | -0.33% | 21,600 |
| Dec 29, 2025 | 888.00 | 898.00 | 888.00 | 898.00 | 898.00 | 1.13% | 52,700 |
| Dec 26, 2025 | 888.00 | 890.00 | 883.00 | 888.00 | 888.00 | 0.34% | 28,800 |
| Dec 25, 2025 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1.84% | 27,100 |
| Dec 24, 2025 | 866.00 | 877.00 | 866.00 | 869.00 | 869.00 | -0.57% | 30,200 |
| Dec 23, 2025 | 865.00 | 876.00 | 863.00 | 874.00 | 874.00 | 2.34% | 37,300 |
| Dec 22, 2025 | 852.00 | 863.00 | 852.00 | 854.00 | 854.00 | 1.07% | 49,500 |
| Dec 19, 2025 | 846.00 | 852.00 | 845.00 | 845.00 | 845.00 | -0.35% | 15,300 |
| Dec 18, 2025 | 841.00 | 848.00 | 839.00 | 848.00 | 848.00 | 0.71% | 21,100 |
| Dec 17, 2025 | 841.00 | 845.00 | 838.00 | 842.00 | 842.00 | 0.12% | 23,100 |
| Dec 16, 2025 | 859.00 | 859.00 | 841.00 | 841.00 | 841.00 | -2.10% | 50,400 |
| Dec 15, 2025 | 853.00 | 861.00 | 853.00 | 859.00 | 859.00 | 0.35% | 25,500 |
| Dec 12, 2025 | 856.00 | 863.00 | 852.00 | 856.00 | 856.00 | 0.94% | 45,400 |
| Dec 11, 2025 | 860.00 | 860.00 | 841.00 | 848.00 | 848.00 | -1.40% | 44,000 |
| Dec 10, 2025 | 858.00 | 861.00 | 850.00 | 860.00 | 860.00 | 0.58% | 40,000 |
| Dec 9, 2025 | 863.00 | 864.00 | 850.00 | 855.00 | 855.00 | -1.04% | 44,700 |
| Dec 8, 2025 | 865.00 | 867.00 | 856.00 | 864.00 | 864.00 | -0.12% | 30,700 |
| Dec 5, 2025 | 870.00 | 874.00 | 862.00 | 865.00 | 865.00 | -1.37% | 38,700 |
| Dec 4, 2025 | 861.00 | 879.00 | 861.00 | 877.00 | 877.00 | 1.86% | 38,600 |
| Dec 3, 2025 | 863.00 | 874.00 | 861.00 | 861.00 | 861.00 | -0.12% | 28,400 |
| Dec 2, 2025 | 864.00 | 867.00 | 861.00 | 862.00 | 862.00 | -0.23% | 28,400 |
| Dec 1, 2025 | 873.00 | 873.00 | 863.00 | 864.00 | 864.00 | -0.92% | 30,500 |
| Nov 28, 2025 | 871.00 | 880.00 | 871.00 | 872.00 | 872.00 | 0.35% | 49,500 |
| Nov 27, 2025 | 863.00 | 872.00 | 861.00 | 869.00 | 869.00 | 0.12% | 32,400 |
| Nov 26, 2025 | 858.00 | 868.00 | 858.00 | 868.00 | 868.00 | 1.28% | 37,100 |
| Nov 25, 2025 | 871.00 | 871.00 | 854.00 | 857.00 | 857.00 | -1.38% | 35,000 |
| Nov 21, 2025 | 861.00 | 871.00 | 854.00 | 869.00 | 869.00 | 0.93% | 36,700 |
| Nov 20, 2025 | 842.00 | 866.00 | 842.00 | 861.00 | 861.00 | 2.99% | 47,300 |
| Nov 19, 2025 | 832.00 | 838.00 | 827.00 | 836.00 | 836.00 | 0.48% | 37,300 |
| Nov 18, 2025 | 824.00 | 835.00 | 823.00 | 832.00 | 832.00 | 0.97% | 65,400 |
| Nov 17, 2025 | 844.00 | 844.00 | 822.00 | 824.00 | 824.00 | -4.74% | 71,900 |
| Nov 14, 2025 | 875.00 | 877.00 | 863.00 | 865.00 | 865.00 | -1.37% | 46,200 |
| Nov 13, 2025 | 877.00 | 882.00 | 872.00 | 877.00 | 877.00 | 0.69% | 34,900 |
| Nov 12, 2025 | 853.00 | 873.00 | 853.00 | 871.00 | 871.00 | 2.11% | 31,400 |
| Nov 11, 2025 | 870.00 | 870.00 | 848.00 | 853.00 | 853.00 | -0.93% | 35,900 |
| Nov 10, 2025 | 850.00 | 861.00 | 850.00 | 861.00 | 861.00 | 1.53% | 26,300 |
| Nov 7, 2025 | 854.00 | 856.00 | 847.00 | 848.00 | 848.00 | -1.40% | 30,200 |
| Nov 6, 2025 | 850.00 | 869.00 | 849.00 | 860.00 | 860.00 | 1.78% | 34,600 |
| Nov 5, 2025 | 866.00 | 866.00 | 840.00 | 845.00 | 845.00 | -2.42% | 63,800 |
| Nov 4, 2025 | 875.00 | 888.00 | 866.00 | 866.00 | 866.00 | -2.04% | 56,100 |
| Oct 31, 2025 | 892.00 | 892.00 | 876.00 | 884.00 | 884.00 | -0.90% | 58,500 |
| Oct 30, 2025 | 896.00 | 901.00 | 889.00 | 892.00 | 892.00 | -0.45% | 110,000 |
| Oct 29, 2025 | 926.00 | 931.00 | 890.00 | 896.00 | 896.00 | 1.70% | 271,100 |
| Oct 28, 2025 | 925.00 | 933.00 | 874.00 | 881.00 | 881.00 | -4.45% | 277,700 |
| Oct 27, 2025 | 880.00 | 1,015.00 | 871.00 | 922.00 | 922.00 | 6.59% | 872,800 |
| Oct 24, 2025 | 865.00 | 866.00 | 852.00 | 865.00 | 865.00 | 0.58% | 39,800 |
| Oct 23, 2025 | 865.00 | 868.00 | 859.00 | 860.00 | 860.00 | -0.58% | 22,400 |
| Oct 22, 2025 | 846.00 | 865.00 | 846.00 | 865.00 | 865.00 | 2.25% | 61,300 |
| Oct 21, 2025 | 850.00 | 855.00 | 844.00 | 846.00 | 846.00 | -0.70% | 52,500 |
| Oct 20, 2025 | 850.00 | 854.00 | 841.00 | 852.00 | 852.00 | 1.19% | 42,900 |
| Oct 17, 2025 | 850.00 | 855.00 | 842.00 | 842.00 | 842.00 | -0.71% | 21,500 |
| Oct 16, 2025 | 841.00 | 851.00 | 841.00 | 848.00 | 848.00 | 0.47% | 26,900 |
| Oct 15, 2025 | 830.00 | 845.00 | 827.00 | 844.00 | 844.00 | 2.68% | 19,500 |
| Oct 14, 2025 | 820.00 | 827.00 | 816.00 | 822.00 | 822.00 | -0.84% | 39,200 |
| Oct 10, 2025 | 852.00 | 852.00 | 829.00 | 829.00 | 829.00 | -3.60% | 44,600 |
| Oct 9, 2025 | 850.00 | 861.00 | 848.00 | 860.00 | 860.00 | 1.42% | 31,000 |
| Oct 8, 2025 | 858.00 | 870.00 | 848.00 | 848.00 | 848.00 | -1.05% | 32,100 |