Fujishoji Co.,Ltd. (TYO:6257)
Japan
· Delayed Price · Currency is JPY 1,017.00
-17.00 (-1.64%)
At close: Mar 9, 2026
Fujishoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,038.00 | 1,038.00 | 1,029.00 | 1,034.00 | 1,034.00 | -0.58% | 16,200 |
| Mar 5, 2026 | 1,029.00 | 1,042.00 | 1,024.00 | 1,040.00 | 1,040.00 | 2.36% | 31,200 |
| Mar 4, 2026 | 1,028.00 | 1,032.00 | 1,010.00 | 1,016.00 | 1,016.00 | -1.65% | 86,400 |
| Mar 3, 2026 | 1,047.00 | 1,047.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.34% | 58,800 |
| Mar 2, 2026 | 1,051.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.85% | 18,600 |
| Feb 27, 2026 | 1,050.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.86% | 35,200 |
| Feb 26, 2026 | 1,048.00 | 1,051.00 | 1,044.00 | 1,047.00 | 1,047.00 | 0.19% | 10,400 |
| Feb 25, 2026 | 1,046.00 | 1,046.00 | 1,041.00 | 1,045.00 | 1,045.00 | -0.10% | 16,700 |
| Feb 24, 2026 | 1,040.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,046.00 | 0.48% | 32,300 |
| Feb 20, 2026 | 1,045.00 | 1,045.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.38% | 19,700 |
| Feb 19, 2026 | 1,042.00 | 1,046.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 18,100 |
| Feb 18, 2026 | 1,047.00 | 1,049.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.19% | 24,500 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.29% | 35,000 |
| Feb 16, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.10% | 54,400 |
| Feb 13, 2026 | 1,059.00 | 1,060.00 | 1,047.00 | 1,051.00 | 1,051.00 | -0.38% | 33,700 |
| Feb 12, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,055.00 | 1,055.00 | 1.05% | 38,900 |
| Feb 10, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,044.00 | 1,044.00 | 0.19% | 50,800 |
| Feb 9, 2026 | 1,050.00 | 1,063.00 | 1,030.00 | 1,042.00 | 1,042.00 | -2.62% | 210,500 |
| Feb 6, 2026 | 1,094.00 | 1,099.00 | 1,063.00 | 1,070.00 | 1,070.00 | -2.28% | 117,300 |
| Feb 5, 2026 | 1,094.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.09% | 23,800 |
| Feb 4, 2026 | 1,087.00 | 1,095.00 | 1,085.00 | 1,094.00 | 1,094.00 | 0.64% | 20,200 |
| Feb 3, 2026 | 1,088.00 | 1,089.00 | 1,084.00 | 1,087.00 | 1,087.00 | 0.18% | 14,400 |
| Feb 2, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 27,700 |
| Jan 30, 2026 | 1,084.00 | 1,091.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.46% | 19,400 |
| Jan 29, 2026 | 1,087.00 | 1,087.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.09% | 24,600 |
| Jan 28, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.28% | 11,800 |
| Jan 27, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,087.00 | 1,087.00 | - | 16,300 |
| Jan 26, 2026 | 1,098.00 | 1,098.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.73% | 19,000 |
| Jan 23, 2026 | 1,101.00 | 1,104.00 | 1,092.00 | 1,095.00 | 1,095.00 | - | 24,900 |
| Jan 22, 2026 | 1,086.00 | 1,097.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.48% | 27,100 |
| Jan 21, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,079.00 | 1,079.00 | -1.82% | 45,300 |
| Jan 20, 2026 | 1,101.00 | 1,101.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.18% | 26,900 |
| Jan 19, 2026 | 1,099.00 | 1,102.00 | 1,094.00 | 1,101.00 | 1,101.00 | - | 19,500 |
| Jan 16, 2026 | 1,103.00 | 1,103.00 | 1,093.00 | 1,101.00 | 1,101.00 | 0.18% | 23,600 |
| Jan 15, 2026 | 1,093.00 | 1,102.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.64% | 36,800 |
| Jan 14, 2026 | 1,094.00 | 1,095.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.18% | 54,900 |
| Jan 13, 2026 | 1,091.00 | 1,095.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.28% | 27,600 |
| Jan 9, 2026 | 1,094.00 | 1,095.00 | 1,080.00 | 1,087.00 | 1,087.00 | -0.46% | 105,800 |
| Jan 8, 2026 | 1,093.00 | 1,093.00 | 1,087.00 | 1,092.00 | 1,092.00 | -0.27% | 21,300 |
| Jan 7, 2026 | 1,079.00 | 1,095.00 | 1,077.00 | 1,095.00 | 1,095.00 | 1.96% | 44,600 |
| Jan 6, 2026 | 1,080.00 | 1,080.00 | 1,069.00 | 1,074.00 | 1,074.00 | 0.28% | 17,700 |
| Jan 5, 2026 | 1,080.00 | 1,082.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.56% | 27,200 |
| Dec 30, 2025 | 1,076.00 | 1,081.00 | 1,071.00 | 1,077.00 | 1,077.00 | -0.09% | 13,600 |
| Dec 29, 2025 | 1,077.00 | 1,081.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.75% | 22,400 |
| Dec 26, 2025 | 1,071.00 | 1,073.00 | 1,068.00 | 1,070.00 | 1,070.00 | - | 29,100 |
| Dec 25, 2025 | 1,086.00 | 1,088.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.56% | 35,200 |
| Dec 24, 2025 | 1,057.00 | 1,095.00 | 1,057.00 | 1,087.00 | 1,087.00 | 3.23% | 167,100 |
| Dec 23, 2025 | 1,054.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.10% | 35,500 |
| Dec 22, 2025 | 1,052.00 | 1,057.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 41,900 |
| Dec 19, 2025 | 1,054.00 | 1,056.00 | 1,049.00 | 1,052.00 | 1,052.00 | -0.19% | 22,900 |
| Dec 18, 2025 | 1,051.00 | 1,057.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.38% | 26,200 |
| Dec 17, 2025 | 1,053.00 | 1,056.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.19% | 29,800 |
| Dec 16, 2025 | 1,054.00 | 1,056.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.19% | 20,600 |
| Dec 15, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.09% | 20,500 |
| Dec 12, 2025 | 1,045.00 | 1,053.00 | 1,044.00 | 1,053.00 | 1,053.00 | 0.77% | 23,700 |
| Dec 11, 2025 | 1,052.00 | 1,054.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.48% | 31,200 |
| Dec 10, 2025 | 1,057.00 | 1,057.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.10% | 24,400 |
| Dec 9, 2025 | 1,057.00 | 1,063.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.57% | 22,000 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.09% | 30,700 |
| Dec 5, 2025 | 1,069.00 | 1,069.00 | 1,054.00 | 1,056.00 | 1,056.00 | -1.31% | 32,200 |
| Dec 4, 2025 | 1,044.00 | 1,070.00 | 1,044.00 | 1,070.00 | 1,070.00 | 2.49% | 75,000 |
| Dec 3, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,044.00 | - | 49,600 |
| Dec 2, 2025 | 1,052.00 | 1,052.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.19% | 51,200 |
| Dec 1, 2025 | 1,052.00 | 1,052.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.19% | 27,100 |
| Nov 28, 2025 | 1,053.00 | 1,054.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.38% | 27,700 |
| Nov 27, 2025 | 1,036.00 | 1,052.00 | 1,036.00 | 1,052.00 | 1,052.00 | 1.54% | 42,300 |
| Nov 26, 2025 | 1,032.00 | 1,036.00 | 1,027.00 | 1,036.00 | 1,036.00 | 0.48% | 58,700 |
| Nov 25, 2025 | 1,046.00 | 1,047.00 | 1,030.00 | 1,031.00 | 1,031.00 | -1.34% | 52,000 |
| Nov 21, 2025 | 1,036.00 | 1,045.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.77% | 57,100 |
| Nov 20, 2025 | 1,038.00 | 1,040.00 | 1,034.00 | 1,037.00 | 1,037.00 | 0.29% | 23,800 |
| Nov 19, 2025 | 1,032.00 | 1,039.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.19% | 28,600 |
| Nov 18, 2025 | 1,042.00 | 1,048.00 | 1,031.00 | 1,032.00 | 1,032.00 | -1.34% | 59,400 |
| Nov 17, 2025 | 1,039.00 | 1,046.00 | 1,033.00 | 1,046.00 | 1,046.00 | 0.77% | 44,300 |
| Nov 14, 2025 | 1,040.00 | 1,047.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.19% | 67,700 |
| Nov 13, 2025 | 1,056.00 | 1,056.00 | 1,039.00 | 1,040.00 | 1,040.00 | -1.05% | 53,100 |
| Nov 12, 2025 | 1,050.00 | 1,056.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.38% | 30,700 |
| Nov 11, 2025 | 1,054.00 | 1,055.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.57% | 53,400 |
| Nov 10, 2025 | 1,050.00 | 1,056.00 | 1,048.00 | 1,053.00 | 1,053.00 | 1.15% | 24,100 |
| Nov 7, 2025 | 1,063.00 | 1,065.00 | 1,040.00 | 1,041.00 | 1,041.00 | -2.07% | 55,800 |
| Nov 6, 2025 | 1,063.00 | 1,064.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.47% | 8,400 |
| Nov 5, 2025 | 1,063.00 | 1,065.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.47% | 21,800 |
| Nov 4, 2025 | 1,063.00 | 1,067.00 | 1,059.00 | 1,063.00 | 1,063.00 | -0.19% | 14,000 |
| Oct 31, 2025 | 1,064.00 | 1,070.00 | 1,062.00 | 1,065.00 | 1,065.00 | 0.38% | 11,200 |
| Oct 30, 2025 | 1,065.00 | 1,065.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.28% | 15,300 |
| Oct 29, 2025 | 1,071.00 | 1,074.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.49% | 29,400 |
| Oct 28, 2025 | 1,079.00 | 1,082.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.46% | 36,400 |
| Oct 27, 2025 | 1,086.00 | 1,086.00 | 1,073.00 | 1,079.00 | 1,079.00 | -0.28% | 21,300 |
| Oct 24, 2025 | 1,088.00 | 1,089.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 16,000 |
| Oct 23, 2025 | 1,079.00 | 1,087.00 | 1,079.00 | 1,082.00 | 1,082.00 | 0.19% | 18,800 |
| Oct 22, 2025 | 1,077.00 | 1,085.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.65% | 37,100 |
| Oct 21, 2025 | 1,080.00 | 1,080.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.46% | 24,200 |
| Oct 20, 2025 | 1,078.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,078.00 | 0.37% | 18,000 |
| Oct 17, 2025 | 1,080.00 | 1,081.00 | 1,058.00 | 1,074.00 | 1,074.00 | -0.56% | 27,400 |
| Oct 16, 2025 | 1,073.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.65% | 22,000 |
| Oct 15, 2025 | 1,054.00 | 1,075.00 | 1,054.00 | 1,073.00 | 1,073.00 | 2.19% | 26,600 |
| Oct 14, 2025 | 1,055.00 | 1,060.00 | 1,048.00 | 1,050.00 | 1,050.00 | -1.87% | 42,100 |
| Oct 10, 2025 | 1,062.00 | 1,074.00 | 1,056.00 | 1,070.00 | 1,070.00 | 0.75% | 40,200 |
| Oct 9, 2025 | 1,060.00 | 1,062.00 | 1,054.00 | 1,062.00 | 1,062.00 | 0.38% | 21,600 |
| Oct 8, 2025 | 1,060.00 | 1,063.00 | 1,057.00 | 1,058.00 | 1,058.00 | - | 21,800 |
| Oct 7, 2025 | 1,052.00 | 1,063.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.28% | 20,700 |