Skip to main content
Fuji Oozx Inc. (TYO:7299)
Japan flag Japan · Delayed Price · Currency is JPY
2,051.00
+71.00 (3.59%)
Mar 10, 2026, 3:16 PM JST

Fuji Oozx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,020.002,040.002,014.002,028.00-2.42%3,000
Mar 9, 20262,000.002,001.001,956.001,980.001,980.00-2.99%9,800
Mar 6, 20262,072.002,084.002,041.002,041.002,041.00-1.50%4,000
Mar 5, 20262,051.002,138.002,051.002,072.002,072.002.27%7,200
Mar 4, 20262,067.002,150.002,000.002,026.002,026.00-4.30%16,800
Mar 3, 20262,208.002,208.002,117.002,117.002,117.00-3.64%11,000
Mar 2, 20262,168.002,198.002,134.002,197.002,197.001.24%10,000
Feb 27, 20262,155.002,187.002,155.002,170.002,170.000.28%5,500
Feb 26, 20262,200.002,201.002,160.002,164.002,164.00-0.96%6,600
Feb 25, 20262,161.002,220.002,150.002,185.002,185.002.29%10,300
Feb 24, 20262,152.002,152.002,114.002,136.002,136.00-0.79%9,400
Feb 20, 20262,155.002,157.002,130.002,153.002,153.00-0.09%5,300
Feb 19, 20262,156.002,180.002,150.002,155.002,155.000.51%3,200
Feb 18, 20262,170.002,175.002,129.002,144.002,144.00-0.97%9,500
Feb 17, 20262,145.002,250.002,145.002,165.002,165.001.26%20,400
Feb 16, 20262,150.002,154.002,110.002,138.002,138.00-0.09%6,900
Feb 13, 20262,099.002,173.002,098.002,140.002,140.002.10%22,800
Feb 12, 20262,080.002,099.002,074.002,096.002,096.002.49%6,000
Feb 10, 20262,051.002,066.002,040.002,045.002,045.00-0.24%6,500
Feb 9, 20262,084.002,084.002,045.002,050.002,050.000.24%9,100
Feb 6, 20262,015.002,045.002,002.002,045.002,045.001.49%8,300
Feb 5, 20261,990.002,033.001,990.002,015.002,015.001.46%5,200
Feb 4, 20261,988.002,001.001,986.001,986.001,986.00-0.30%5,800
Feb 3, 20262,017.002,017.001,991.001,992.001,992.00-0.85%11,200
Feb 2, 20262,034.002,044.001,984.002,009.002,009.00-1.23%16,100
Jan 30, 20261,999.002,035.001,993.002,034.002,034.001.75%14,700
Jan 29, 20262,000.002,010.001,929.001,999.001,999.00-3.43%49,500
Jan 28, 20262,115.002,128.002,045.002,070.002,070.00-1.94%27,600
Jan 27, 20262,137.002,142.002,089.002,111.002,111.00-1.22%9,500
Jan 26, 20262,150.002,150.002,095.002,137.002,137.000.33%17,800
Jan 23, 20262,050.002,140.002,050.002,130.002,130.004.57%20,000
Jan 22, 20262,040.002,062.002,033.002,037.002,037.000.05%7,900
Jan 21, 20262,010.002,036.001,978.002,036.002,036.000.74%10,400
Jan 20, 20262,037.002,037.002,019.002,021.002,021.00-0.25%3,900
Jan 19, 20262,012.002,043.002,012.002,026.002,026.000.70%8,800
Jan 16, 20262,035.002,039.002,011.002,012.002,012.00-0.64%7,500
Jan 15, 20261,994.002,030.001,993.002,025.002,025.001.50%9,000
Jan 14, 20261,941.002,020.001,941.001,995.001,995.002.78%16,400
Jan 13, 20261,958.001,960.001,930.001,941.001,941.001.04%10,500
Jan 9, 20261,954.001,954.001,920.001,921.001,921.00-0.26%7,300
Jan 8, 20261,947.001,955.001,920.001,926.001,926.00-1.08%16,600
Jan 7, 20261,960.001,978.001,915.001,947.001,947.00-1.07%13,900
Jan 6, 20261,931.001,973.001,915.001,968.001,968.002.82%11,500
Jan 5, 20261,948.001,948.001,904.001,914.001,914.00-0.26%14,300
Dec 30, 20251,897.001,948.001,897.001,919.001,919.001.21%7,400
Dec 29, 20251,885.001,948.001,885.001,896.001,896.001.39%17,400
Dec 26, 20251,914.001,914.001,869.001,870.001,870.00-2.09%10,600
Dec 25, 20251,876.001,910.001,862.001,910.001,910.002.08%8,300
Dec 24, 20251,896.001,909.001,862.001,871.001,871.00-0.74%8,200
Dec 23, 20251,871.001,899.001,856.001,885.001,885.001.62%10,300
Dec 22, 20251,865.001,872.001,816.001,855.001,855.00-0.91%16,000
Dec 19, 20251,927.001,927.001,863.001,872.001,872.00-2.85%13,900
Dec 18, 20251,834.001,930.001,828.001,927.001,927.005.07%26,200
Dec 17, 20251,750.001,834.001,736.001,834.001,834.004.98%23,000
Dec 16, 20251,760.001,760.001,732.001,747.001,747.00-0.51%5,000
Dec 15, 20251,776.001,779.001,750.001,756.001,756.00-0.17%4,400
Dec 12, 20251,762.001,773.001,743.001,759.001,759.000.74%3,200
Dec 11, 20251,771.001,773.001,746.001,746.001,746.00-1.41%3,100
Dec 10, 20251,768.001,788.001,753.001,771.001,771.000.34%6,900
Dec 9, 20251,780.001,780.001,751.001,765.001,765.00-0.17%3,800
Dec 8, 20251,778.001,782.001,761.001,768.001,768.000.40%6,500
Dec 5, 20251,755.001,761.001,737.001,761.001,761.001.97%5,800
Dec 4, 20251,716.001,744.001,716.001,727.001,727.000.64%2,700
Dec 3, 20251,753.001,753.001,716.001,716.001,716.00-0.41%4,300
Dec 2, 20251,743.001,754.001,723.001,723.001,723.00-1.15%4,800
Dec 1, 20251,728.001,767.001,728.001,743.001,743.001.75%16,800
Nov 28, 20251,702.001,721.001,702.001,713.001,713.000.71%8,500
Nov 27, 20251,710.001,714.001,701.001,701.001,701.00-0.53%3,700
Nov 26, 20251,700.001,718.001,696.001,710.001,710.000.77%4,200
Nov 25, 20251,702.001,731.001,697.001,697.001,697.00-16,900
Nov 21, 20251,660.001,697.001,660.001,697.001,697.001.01%2,500
Nov 20, 20251,669.001,680.001,666.001,680.001,680.001.51%6,800
Nov 19, 20251,650.001,681.001,650.001,655.001,655.00-0.18%10,600
Nov 18, 20251,668.001,688.001,658.001,658.001,658.00-0.66%8,300
Nov 17, 20251,687.001,687.001,669.001,669.001,669.00-1.07%6,500
Nov 14, 20251,710.001,713.001,687.001,687.001,687.00-1.35%5,500
Nov 13, 20251,689.001,715.001,683.001,710.001,710.001.42%8,100
Nov 12, 20251,670.001,686.001,658.001,686.001,686.000.96%6,400
Nov 11, 20251,690.001,690.001,658.001,670.001,670.00-1.30%8,500
Nov 10, 20251,696.001,707.001,688.001,692.001,692.00-1.46%7,200
Nov 7, 20251,719.001,719.001,682.001,717.001,717.00-1.49%10,900
Nov 6, 20251,700.001,744.001,685.001,743.001,743.002.77%6,200
Nov 5, 20251,724.001,724.001,669.001,696.001,696.00-1.62%15,800
Nov 4, 20251,755.001,755.001,708.001,724.001,724.000.29%8,900
Oct 31, 20251,750.001,750.001,710.001,719.001,719.00-1.77%11,600
Oct 30, 20251,775.001,794.001,738.001,750.001,750.00-1.41%13,000
Oct 29, 20251,760.001,804.001,740.001,775.001,775.002.72%33,300
Oct 28, 20251,789.001,837.001,710.001,728.001,728.00-2.65%48,800
Oct 27, 20251,770.001,780.001,754.001,775.001,775.000.85%10,700
Oct 24, 20251,760.001,770.001,735.001,760.001,760.001.62%9,800
Oct 23, 20251,714.001,745.001,708.001,732.001,732.001.94%7,400
Oct 22, 20251,714.001,715.001,686.001,699.001,699.00-0.64%12,600
Oct 21, 20251,695.001,710.001,668.001,710.001,710.003.32%11,200
Oct 20, 20251,626.001,664.001,626.001,655.001,655.003.96%13,200
Oct 17, 20251,630.001,637.001,583.001,592.001,592.00-2.33%7,300
Oct 16, 20251,620.001,630.001,612.001,630.001,630.001.12%5,000
Oct 15, 20251,598.001,634.001,595.001,612.001,612.001.83%5,100
Oct 14, 20251,573.001,604.001,573.001,583.001,583.00-2.34%12,500
Oct 10, 20251,657.001,657.001,621.001,621.001,621.00-1.58%5,800
Oct 9, 20251,654.001,654.001,632.001,647.001,647.000.12%2,400