Fuji Die Co.,Ltd. (TYO:6167)
Japan
· Delayed Price · Currency is JPY 1,020.00
+15.00 (1.49%)
Apr 28, 2026, 3:30 PM JST
Fuji Die Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,005.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 171,100 |
| Apr 27, 2026 | 1,000.00 | 1,013.00 | 994.00 | 1,005.00 | 1,005.00 | 0.50% | 69,700 |
| Apr 24, 2026 | 1,010.00 | 1,021.00 | 997.00 | 1,000.00 | 1,000.00 | -0.79% | 59,500 |
| Apr 23, 2026 | 1,008.00 | 1,023.00 | 987.00 | 1,008.00 | 1,008.00 | -0.10% | 110,600 |
| Apr 22, 2026 | 1,038.00 | 1,043.00 | 1,000.00 | 1,009.00 | 1,009.00 | -3.07% | 134,100 |
| Apr 21, 2026 | 1,054.00 | 1,064.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.57% | 60,500 |
| Apr 20, 2026 | 1,051.00 | 1,076.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.38% | 179,700 |
| Apr 17, 2026 | 1,024.00 | 1,050.00 | 1,018.00 | 1,043.00 | 1,043.00 | 1.16% | 97,700 |
| Apr 16, 2026 | 1,043.00 | 1,052.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.19% | 92,000 |
| Apr 15, 2026 | 1,072.00 | 1,075.00 | 1,026.00 | 1,033.00 | 1,033.00 | -2.27% | 96,300 |
| Apr 14, 2026 | 1,082.00 | 1,082.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.28% | 56,200 |
| Apr 13, 2026 | 1,038.00 | 1,071.00 | 1,037.00 | 1,060.00 | 1,060.00 | -0.19% | 74,200 |
| Apr 10, 2026 | 1,094.00 | 1,103.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.30% | 80,900 |
| Apr 9, 2026 | 1,135.00 | 1,135.00 | 1,087.00 | 1,087.00 | 1,087.00 | -3.55% | 78,500 |
| Apr 8, 2026 | 1,122.00 | 1,128.00 | 1,100.00 | 1,127.00 | 1,127.00 | 4.35% | 151,300 |
| Apr 7, 2026 | 1,091.00 | 1,094.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.55% | 65,900 |
| Apr 6, 2026 | 1,095.00 | 1,101.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.84% | 87,100 |
| Apr 3, 2026 | 1,091.00 | 1,105.00 | 1,069.00 | 1,077.00 | 1,077.00 | -1.55% | 113,300 |
| Apr 2, 2026 | 1,130.00 | 1,144.00 | 1,092.00 | 1,094.00 | 1,094.00 | -3.10% | 140,000 |
| Apr 1, 2026 | 1,175.00 | 1,180.00 | 1,128.00 | 1,129.00 | 1,129.00 | -2.34% | 133,800 |
| Mar 31, 2026 | 1,176.00 | 1,181.00 | 1,148.00 | 1,156.00 | 1,156.00 | -3.67% | 90,200 |
| Mar 30, 2026 | 1,160.00 | 1,200.00 | 1,116.00 | 1,200.00 | 1,200.00 | 0.84% | 127,200 |
| Mar 27, 2026 | 1,140.00 | 1,192.00 | 1,140.00 | 1,190.00 | 1,150.00 | 3.39% | 88,800 |
| Mar 26, 2026 | 1,152.00 | 1,159.00 | 1,129.00 | 1,151.00 | 1,112.31 | 0.09% | 57,800 |
| Mar 25, 2026 | 1,140.00 | 1,166.00 | 1,137.00 | 1,150.00 | 1,111.34 | 2.77% | 67,600 |
| Mar 24, 2026 | 1,135.00 | 1,148.00 | 1,112.00 | 1,119.00 | 1,081.39 | 1.73% | 61,700 |
| Mar 23, 2026 | 1,149.00 | 1,149.00 | 1,100.00 | 1,100.00 | 1,063.03 | -5.42% | 148,500 |
| Mar 19, 2026 | 1,171.00 | 1,190.00 | 1,163.00 | 1,163.00 | 1,123.91 | -3.88% | 80,300 |
| Mar 18, 2026 | 1,170.00 | 1,215.00 | 1,170.00 | 1,210.00 | 1,169.33 | 3.77% | 108,500 |
| Mar 17, 2026 | 1,185.00 | 1,199.00 | 1,161.00 | 1,166.00 | 1,126.81 | 0.26% | 78,000 |
| Mar 16, 2026 | 1,182.00 | 1,197.00 | 1,150.00 | 1,163.00 | 1,123.91 | -1.11% | 103,200 |
| Mar 13, 2026 | 1,150.00 | 1,178.00 | 1,150.00 | 1,176.00 | 1,136.47 | 0.94% | 89,400 |
| Mar 12, 2026 | 1,199.00 | 1,199.00 | 1,162.00 | 1,165.00 | 1,125.84 | -3.48% | 86,600 |
| Mar 11, 2026 | 1,204.00 | 1,222.00 | 1,196.00 | 1,207.00 | 1,166.43 | 1.00% | 72,000 |
| Mar 10, 2026 | 1,178.00 | 1,203.00 | 1,164.00 | 1,195.00 | 1,154.83 | 3.91% | 111,200 |
| Mar 9, 2026 | 1,179.00 | 1,180.00 | 1,124.00 | 1,150.00 | 1,111.34 | -5.81% | 240,100 |
| Mar 6, 2026 | 1,211.00 | 1,246.00 | 1,211.00 | 1,221.00 | 1,179.96 | -1.05% | 125,700 |
| Mar 5, 2026 | 1,229.00 | 1,268.00 | 1,220.00 | 1,234.00 | 1,192.52 | 5.56% | 215,100 |
| Mar 4, 2026 | 1,190.00 | 1,236.00 | 1,153.00 | 1,169.00 | 1,129.71 | -3.31% | 396,000 |
| Mar 3, 2026 | 1,258.00 | 1,270.00 | 1,208.00 | 1,209.00 | 1,168.36 | -4.73% | 289,500 |
| Mar 2, 2026 | 1,300.00 | 1,308.00 | 1,257.00 | 1,269.00 | 1,226.34 | -4.01% | 280,200 |
| Feb 27, 2026 | 1,278.00 | 1,326.00 | 1,265.00 | 1,322.00 | 1,277.56 | 3.44% | 285,400 |
| Feb 26, 2026 | 1,304.00 | 1,355.00 | 1,270.00 | 1,278.00 | 1,235.04 | 2.16% | 404,400 |
| Feb 25, 2026 | 1,279.00 | 1,293.00 | 1,251.00 | 1,251.00 | 1,208.95 | -2.19% | 270,100 |
| Feb 24, 2026 | 1,261.00 | 1,298.00 | 1,205.00 | 1,279.00 | 1,236.01 | 2.98% | 367,400 |
| Feb 20, 2026 | 1,298.00 | 1,298.00 | 1,229.00 | 1,242.00 | 1,200.25 | -4.75% | 471,700 |
| Feb 19, 2026 | 1,345.00 | 1,351.00 | 1,277.00 | 1,304.00 | 1,260.17 | -4.82% | 647,200 |
| Feb 18, 2026 | 1,590.00 | 1,595.00 | 1,321.00 | 1,370.00 | 1,323.95 | -12.68% | 2,918,400 |
| Feb 17, 2026 | 1,372.00 | 1,615.00 | 1,333.00 | 1,569.00 | 1,516.26 | 14.78% | 3,356,300 |
| Feb 16, 2026 | 1,247.00 | 1,384.00 | 1,220.00 | 1,367.00 | 1,321.05 | 7.81% | 1,052,800 |
| Feb 13, 2026 | 1,293.00 | 1,300.00 | 1,235.00 | 1,268.00 | 1,225.38 | -3.21% | 594,900 |
| Feb 12, 2026 | 1,225.00 | 1,341.00 | 1,215.00 | 1,310.00 | 1,265.97 | 9.44% | 1,568,500 |
| Feb 10, 2026 | 1,188.00 | 1,213.00 | 1,170.00 | 1,197.00 | 1,156.76 | 0.17% | 336,800 |
| Feb 9, 2026 | 1,240.00 | 1,249.00 | 1,181.00 | 1,195.00 | 1,154.83 | -1.81% | 460,300 |
| Feb 6, 2026 | 1,156.00 | 1,226.00 | 1,133.00 | 1,217.00 | 1,176.09 | 2.87% | 395,500 |
| Feb 5, 2026 | 1,180.00 | 1,225.00 | 1,146.00 | 1,183.00 | 1,143.24 | 0.25% | 477,400 |
| Feb 4, 2026 | 1,169.00 | 1,200.00 | 1,143.00 | 1,180.00 | 1,140.34 | 5.92% | 741,800 |
| Feb 3, 2026 | 1,087.00 | 1,125.00 | 1,075.00 | 1,114.00 | 1,076.55 | 3.05% | 260,000 |
| Feb 2, 2026 | 1,141.00 | 1,146.00 | 1,072.00 | 1,081.00 | 1,044.66 | -2.79% | 523,300 |
| Jan 30, 2026 | 1,110.00 | 1,129.00 | 1,080.00 | 1,112.00 | 1,074.62 | -2.03% | 653,100 |
| Jan 29, 2026 | 1,255.00 | 1,293.00 | 1,111.00 | 1,135.00 | 1,096.85 | -11.67% | 3,157,800 |
| Jan 28, 2026 | 1,140.00 | 1,351.00 | 1,135.00 | 1,285.00 | 1,241.81 | 22.26% | 12,789,500 |
| Jan 27, 2026 | 1,040.00 | 1,055.00 | 1,021.00 | 1,051.00 | 1,015.67 | 2.14% | 127,700 |
| Jan 26, 2026 | 1,050.00 | 1,070.00 | 1,029.00 | 1,029.00 | 994.41 | -2.92% | 216,200 |
| Jan 23, 2026 | 1,053.00 | 1,085.00 | 1,031.00 | 1,060.00 | 1,024.37 | -0.84% | 427,400 |
| Jan 22, 2026 | 1,125.00 | 1,150.00 | 1,042.00 | 1,069.00 | 1,033.07 | -4.38% | 791,400 |
| Jan 21, 2026 | 1,106.00 | 1,200.00 | 1,097.00 | 1,118.00 | 1,080.42 | -3.54% | 1,240,600 |
| Jan 20, 2026 | 1,210.00 | 1,348.00 | 1,118.00 | 1,159.00 | 1,120.04 | 0.35% | 5,926,400 |
| Jan 19, 2026 | 1,150.00 | 1,215.00 | 1,111.00 | 1,155.00 | 1,116.18 | -3.27% | 1,496,800 |
| Jan 16, 2026 | 1,393.00 | 1,400.00 | 1,151.00 | 1,194.00 | 1,153.87 | -10.90% | 4,320,800 |
| Jan 15, 2026 | 1,109.00 | 1,410.00 | 1,088.00 | 1,340.00 | 1,294.96 | 20.72% | 9,882,400 |
| Jan 14, 2026 | 1,001.00 | 1,110.00 | 990.00 | 1,110.00 | 1,072.69 | 15.63% | 625,600 |
| Jan 13, 2026 | 956.00 | 966.00 | 948.00 | 960.00 | 927.73 | 1.27% | 69,500 |
| Jan 9, 2026 | 940.00 | 954.00 | 940.00 | 948.00 | 916.13 | 1.72% | 46,000 |
| Jan 8, 2026 | 930.00 | 953.00 | 930.00 | 932.00 | 900.67 | 0.43% | 55,800 |
| Jan 7, 2026 | 911.00 | 935.00 | 905.00 | 928.00 | 896.81 | 1.98% | 62,100 |
| Jan 6, 2026 | 891.00 | 913.00 | 891.00 | 910.00 | 879.41 | 1.90% | 43,300 |
| Jan 5, 2026 | 896.00 | 902.00 | 890.00 | 893.00 | 862.98 | -0.22% | 41,900 |
| Dec 30, 2025 | 899.00 | 903.00 | 894.00 | 895.00 | 864.92 | -0.33% | 21,600 |
| Dec 29, 2025 | 888.00 | 898.00 | 888.00 | 898.00 | 867.82 | 1.13% | 52,700 |
| Dec 26, 2025 | 888.00 | 890.00 | 883.00 | 888.00 | 858.15 | 0.34% | 28,800 |
| Dec 25, 2025 | 865.00 | 885.00 | 865.00 | 885.00 | 855.25 | 1.84% | 27,100 |
| Dec 24, 2025 | 866.00 | 877.00 | 866.00 | 869.00 | 839.79 | -0.57% | 30,200 |
| Dec 23, 2025 | 865.00 | 876.00 | 863.00 | 874.00 | 844.62 | 2.34% | 37,300 |
| Dec 22, 2025 | 852.00 | 863.00 | 852.00 | 854.00 | 825.29 | 1.07% | 49,500 |
| Dec 19, 2025 | 846.00 | 852.00 | 845.00 | 845.00 | 816.60 | -0.35% | 15,300 |
| Dec 18, 2025 | 841.00 | 848.00 | 839.00 | 848.00 | 819.50 | 0.71% | 21,100 |
| Dec 17, 2025 | 841.00 | 845.00 | 838.00 | 842.00 | 813.70 | 0.12% | 23,100 |
| Dec 16, 2025 | 859.00 | 859.00 | 841.00 | 841.00 | 812.73 | -2.10% | 50,400 |
| Dec 15, 2025 | 853.00 | 861.00 | 853.00 | 859.00 | 830.13 | 0.35% | 25,500 |
| Dec 12, 2025 | 856.00 | 863.00 | 852.00 | 856.00 | 827.23 | 0.94% | 45,400 |
| Dec 11, 2025 | 860.00 | 860.00 | 841.00 | 848.00 | 819.50 | -1.40% | 44,000 |
| Dec 10, 2025 | 858.00 | 861.00 | 850.00 | 860.00 | 831.09 | 0.58% | 40,000 |
| Dec 9, 2025 | 863.00 | 864.00 | 850.00 | 855.00 | 826.26 | -1.04% | 44,700 |
| Dec 8, 2025 | 865.00 | 867.00 | 856.00 | 864.00 | 834.96 | -0.12% | 30,700 |
| Dec 5, 2025 | 870.00 | 874.00 | 862.00 | 865.00 | 835.92 | -1.37% | 38,700 |
| Dec 4, 2025 | 861.00 | 879.00 | 861.00 | 877.00 | 847.52 | 1.86% | 38,600 |
| Dec 3, 2025 | 863.00 | 874.00 | 861.00 | 861.00 | 832.06 | -0.12% | 28,400 |
| Dec 2, 2025 | 864.00 | 867.00 | 861.00 | 862.00 | 833.03 | -0.23% | 28,400 |
| Dec 1, 2025 | 873.00 | 873.00 | 863.00 | 864.00 | 834.96 | -0.92% | 30,500 |