Fujishoji Co.,Ltd. (TYO:6257)
Japan
· Delayed Price · Currency is JPY 975.00
+3.00 (0.31%)
Apr 28, 2026, 3:30 PM JST
Fujishoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 972.00 | 976.00 | 970.00 | 975.00 | 975.00 | 0.31% | 14,900 |
| Apr 27, 2026 | 976.00 | 980.00 | 970.00 | 972.00 | 972.00 | -0.41% | 41,300 |
| Apr 24, 2026 | 984.00 | 986.00 | 974.00 | 976.00 | 976.00 | -0.81% | 34,500 |
| Apr 23, 2026 | 988.00 | 990.00 | 980.00 | 984.00 | 984.00 | -0.40% | 27,000 |
| Apr 22, 2026 | 996.00 | 996.00 | 986.00 | 988.00 | 988.00 | -0.90% | 34,700 |
| Apr 21, 2026 | 997.00 | 1,001.00 | 994.00 | 997.00 | 997.00 | 0.20% | 19,200 |
| Apr 20, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.50% | 11,800 |
| Apr 17, 2026 | 997.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | 0.10% | 12,600 |
| Apr 16, 2026 | 998.00 | 1,003.00 | 991.00 | 999.00 | 999.00 | 0.20% | 35,900 |
| Apr 15, 2026 | 1,002.00 | 1,003.00 | 994.00 | 997.00 | 997.00 | -0.20% | 18,400 |
| Apr 14, 2026 | 1,010.00 | 1,011.00 | 994.00 | 999.00 | 999.00 | -0.50% | 38,500 |
| Apr 13, 2026 | 1,006.00 | 1,008.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.10% | 15,100 |
| Apr 10, 2026 | 1,014.00 | 1,017.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.59% | 16,400 |
| Apr 9, 2026 | 1,016.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.69% | 9,700 |
| Apr 8, 2026 | 1,024.00 | 1,025.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.39% | 12,800 |
| Apr 7, 2026 | 1,014.00 | 1,025.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.59% | 14,800 |
| Apr 6, 2026 | 1,011.00 | 1,017.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.49% | 17,000 |
| Apr 3, 2026 | 1,006.00 | 1,013.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.10% | 13,300 |
| Apr 2, 2026 | 1,000.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 1.30% | 19,400 |
| Apr 1, 2026 | 988.00 | 999.00 | 985.00 | 997.00 | 997.00 | 1.63% | 61,900 |
| Mar 31, 2026 | 973.00 | 986.00 | 973.00 | 981.00 | 981.00 | 1.03% | 87,400 |
| Mar 30, 2026 | 977.00 | 980.00 | 966.00 | 971.00 | 971.00 | -3.86% | 79,300 |
| Mar 27, 2026 | 1,013.00 | 1,014.00 | 1,005.00 | 1,010.00 | 985.00 | -0.10% | 141,400 |
| Mar 26, 2026 | 1,010.00 | 1,011.00 | 1,006.00 | 1,011.00 | 985.98 | -0.10% | 27,400 |
| Mar 25, 2026 | 1,008.00 | 1,014.00 | 1,005.00 | 1,012.00 | 986.95 | 0.70% | 36,100 |
| Mar 24, 2026 | 1,007.00 | 1,010.00 | 1,001.00 | 1,005.00 | 980.12 | 0.70% | 39,600 |
| Mar 23, 2026 | 1,000.00 | 1,002.00 | 993.00 | 998.00 | 973.30 | -0.89% | 88,700 |
| Mar 19, 2026 | 1,013.00 | 1,018.00 | 1,006.00 | 1,007.00 | 982.07 | -1.08% | 35,000 |
| Mar 18, 2026 | 1,015.00 | 1,018.00 | 1,010.00 | 1,018.00 | 992.80 | 0.89% | 23,500 |
| Mar 17, 2026 | 1,012.00 | 1,015.00 | 1,007.00 | 1,009.00 | 984.02 | -0.20% | 29,200 |
| Mar 16, 2026 | 1,012.00 | 1,013.00 | 1,006.00 | 1,011.00 | 985.98 | -0.20% | 29,500 |
| Mar 13, 2026 | 1,011.00 | 1,016.00 | 1,005.00 | 1,013.00 | 987.93 | 0.10% | 25,600 |
| Mar 12, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,012.00 | 986.95 | -1.08% | 42,500 |
| Mar 11, 2026 | 1,031.00 | 1,032.00 | 1,022.00 | 1,023.00 | 997.68 | -0.39% | 22,900 |
| Mar 10, 2026 | 1,026.00 | 1,030.00 | 1,019.00 | 1,027.00 | 1,001.58 | 0.98% | 26,400 |
| Mar 9, 2026 | 1,021.00 | 1,021.00 | 1,007.00 | 1,017.00 | 991.83 | -1.64% | 102,300 |
| Mar 6, 2026 | 1,038.00 | 1,038.00 | 1,029.00 | 1,034.00 | 1,008.41 | -0.58% | 16,200 |
| Mar 5, 2026 | 1,029.00 | 1,042.00 | 1,024.00 | 1,040.00 | 1,014.26 | 2.36% | 31,200 |
| Mar 4, 2026 | 1,028.00 | 1,032.00 | 1,010.00 | 1,016.00 | 990.85 | -1.65% | 86,400 |
| Mar 3, 2026 | 1,047.00 | 1,047.00 | 1,033.00 | 1,033.00 | 1,007.43 | -1.34% | 58,800 |
| Mar 2, 2026 | 1,051.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,021.08 | -0.85% | 18,600 |
| Feb 27, 2026 | 1,050.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,029.86 | 0.86% | 35,200 |
| Feb 26, 2026 | 1,048.00 | 1,051.00 | 1,044.00 | 1,047.00 | 1,021.08 | 0.19% | 10,400 |
| Feb 25, 2026 | 1,046.00 | 1,046.00 | 1,041.00 | 1,045.00 | 1,019.13 | -0.10% | 16,700 |
| Feb 24, 2026 | 1,040.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,020.11 | 0.48% | 32,300 |
| Feb 20, 2026 | 1,045.00 | 1,045.00 | 1,039.00 | 1,041.00 | 1,015.23 | -0.38% | 19,700 |
| Feb 19, 2026 | 1,042.00 | 1,046.00 | 1,040.00 | 1,045.00 | 1,019.13 | - | 18,100 |
| Feb 18, 2026 | 1,047.00 | 1,049.00 | 1,043.00 | 1,045.00 | 1,019.13 | -0.19% | 24,500 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,047.00 | 1,021.08 | -0.29% | 35,000 |
| Feb 16, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,024.01 | -0.10% | 54,400 |
| Feb 13, 2026 | 1,059.00 | 1,060.00 | 1,047.00 | 1,051.00 | 1,024.99 | -0.38% | 33,700 |
| Feb 12, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,055.00 | 1,028.89 | 1.05% | 38,900 |
| Feb 10, 2026 | 1,043.00 | 1,054.00 | 1,043.00 | 1,044.00 | 1,018.16 | 0.19% | 50,800 |
| Feb 9, 2026 | 1,050.00 | 1,063.00 | 1,030.00 | 1,042.00 | 1,016.21 | -2.62% | 210,500 |
| Feb 6, 2026 | 1,094.00 | 1,099.00 | 1,063.00 | 1,070.00 | 1,043.51 | -2.28% | 117,300 |
| Feb 5, 2026 | 1,094.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,067.90 | 0.09% | 23,800 |
| Feb 4, 2026 | 1,087.00 | 1,095.00 | 1,085.00 | 1,094.00 | 1,066.92 | 0.64% | 20,200 |
| Feb 3, 2026 | 1,088.00 | 1,089.00 | 1,084.00 | 1,087.00 | 1,060.09 | 0.18% | 14,400 |
| Feb 2, 2026 | 1,090.00 | 1,094.00 | 1,080.00 | 1,085.00 | 1,058.14 | -0.46% | 27,700 |
| Jan 30, 2026 | 1,084.00 | 1,091.00 | 1,083.00 | 1,090.00 | 1,063.02 | 0.46% | 19,400 |
| Jan 29, 2026 | 1,087.00 | 1,087.00 | 1,077.00 | 1,085.00 | 1,058.14 | 0.09% | 24,600 |
| Jan 28, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,084.00 | 1,057.17 | -0.28% | 11,800 |
| Jan 27, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,087.00 | 1,060.09 | - | 16,300 |
| Jan 26, 2026 | 1,098.00 | 1,098.00 | 1,087.00 | 1,087.00 | 1,060.09 | -0.73% | 19,000 |
| Jan 23, 2026 | 1,101.00 | 1,104.00 | 1,092.00 | 1,095.00 | 1,067.90 | - | 24,900 |
| Jan 22, 2026 | 1,086.00 | 1,097.00 | 1,085.00 | 1,095.00 | 1,067.90 | 1.48% | 27,100 |
| Jan 21, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,079.00 | 1,052.29 | -1.82% | 45,300 |
| Jan 20, 2026 | 1,101.00 | 1,101.00 | 1,091.00 | 1,099.00 | 1,071.80 | -0.18% | 26,900 |
| Jan 19, 2026 | 1,099.00 | 1,102.00 | 1,094.00 | 1,101.00 | 1,073.75 | - | 19,500 |
| Jan 16, 2026 | 1,103.00 | 1,103.00 | 1,093.00 | 1,101.00 | 1,073.75 | 0.18% | 23,600 |
| Jan 15, 2026 | 1,093.00 | 1,102.00 | 1,090.00 | 1,099.00 | 1,071.80 | 0.64% | 36,800 |
| Jan 14, 2026 | 1,094.00 | 1,095.00 | 1,087.00 | 1,092.00 | 1,064.97 | 0.18% | 54,900 |
| Jan 13, 2026 | 1,091.00 | 1,095.00 | 1,081.00 | 1,090.00 | 1,063.02 | 0.28% | 27,600 |
| Jan 9, 2026 | 1,094.00 | 1,095.00 | 1,080.00 | 1,087.00 | 1,060.09 | -0.46% | 105,800 |
| Jan 8, 2026 | 1,093.00 | 1,093.00 | 1,087.00 | 1,092.00 | 1,064.97 | -0.27% | 21,300 |
| Jan 7, 2026 | 1,079.00 | 1,095.00 | 1,077.00 | 1,095.00 | 1,067.90 | 1.96% | 44,600 |
| Jan 6, 2026 | 1,080.00 | 1,080.00 | 1,069.00 | 1,074.00 | 1,047.42 | 0.28% | 17,700 |
| Jan 5, 2026 | 1,080.00 | 1,082.00 | 1,070.00 | 1,071.00 | 1,044.49 | -0.56% | 27,200 |
| Dec 30, 2025 | 1,076.00 | 1,081.00 | 1,071.00 | 1,077.00 | 1,050.34 | -0.09% | 13,600 |
| Dec 29, 2025 | 1,077.00 | 1,081.00 | 1,073.00 | 1,078.00 | 1,051.32 | 0.75% | 22,400 |
| Dec 26, 2025 | 1,071.00 | 1,073.00 | 1,068.00 | 1,070.00 | 1,043.51 | - | 29,100 |
| Dec 25, 2025 | 1,086.00 | 1,088.00 | 1,070.00 | 1,070.00 | 1,043.51 | -1.56% | 35,200 |
| Dec 24, 2025 | 1,057.00 | 1,095.00 | 1,057.00 | 1,087.00 | 1,060.09 | 3.23% | 167,100 |
| Dec 23, 2025 | 1,054.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,026.94 | 0.10% | 35,500 |
| Dec 22, 2025 | 1,052.00 | 1,057.00 | 1,052.00 | 1,052.00 | 1,025.96 | - | 41,900 |
| Dec 19, 2025 | 1,054.00 | 1,056.00 | 1,049.00 | 1,052.00 | 1,025.96 | -0.19% | 22,900 |
| Dec 18, 2025 | 1,051.00 | 1,057.00 | 1,049.00 | 1,054.00 | 1,027.91 | 0.38% | 26,200 |
| Dec 17, 2025 | 1,053.00 | 1,056.00 | 1,048.00 | 1,050.00 | 1,024.01 | -0.19% | 29,800 |
| Dec 16, 2025 | 1,054.00 | 1,056.00 | 1,051.00 | 1,052.00 | 1,025.96 | -0.19% | 20,600 |
| Dec 15, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,027.91 | 0.09% | 20,500 |
| Dec 12, 2025 | 1,045.00 | 1,053.00 | 1,044.00 | 1,053.00 | 1,026.94 | 0.77% | 23,700 |
| Dec 11, 2025 | 1,052.00 | 1,054.00 | 1,044.00 | 1,045.00 | 1,019.13 | -0.48% | 31,200 |
| Dec 10, 2025 | 1,057.00 | 1,057.00 | 1,049.00 | 1,050.00 | 1,024.01 | -0.10% | 24,400 |
| Dec 9, 2025 | 1,057.00 | 1,063.00 | 1,050.00 | 1,051.00 | 1,024.99 | -0.57% | 22,000 |
| Dec 8, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,057.00 | 1,030.84 | 0.09% | 30,700 |
| Dec 5, 2025 | 1,069.00 | 1,069.00 | 1,054.00 | 1,056.00 | 1,029.86 | -1.31% | 32,200 |
| Dec 4, 2025 | 1,044.00 | 1,070.00 | 1,044.00 | 1,070.00 | 1,043.51 | 2.49% | 75,000 |
| Dec 3, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,018.16 | - | 49,600 |
| Dec 2, 2025 | 1,052.00 | 1,052.00 | 1,044.00 | 1,044.00 | 1,018.16 | -0.19% | 51,200 |
| Dec 1, 2025 | 1,052.00 | 1,052.00 | 1,044.00 | 1,046.00 | 1,020.11 | -0.19% | 27,100 |