Fuji Oozx Inc. (TYO:7299)
Japan
· Delayed Price · Currency is JPY 1,764.00
0.00 (0.00%)
Apr 30, 2026, 9:35 AM JST
Fuji Oozx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,725.00 | 1,764.00 | 1,725.00 | 1,764.00 | 1,764.00 | 2.86% | 3,500 |
| Apr 27, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.28% | 8,400 |
| Apr 24, 2026 | 1,797.00 | 1,797.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.90% | 6,300 |
| Apr 23, 2026 | 1,795.00 | 1,795.00 | 1,761.00 | 1,771.00 | 1,771.00 | -1.34% | 5,800 |
| Apr 22, 2026 | 1,814.00 | 1,814.00 | 1,750.00 | 1,795.00 | 1,795.00 | -1.05% | 9,000 |
| Apr 21, 2026 | 1,810.00 | 1,816.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.28% | 3,400 |
| Apr 20, 2026 | 1,810.00 | 1,811.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.06% | 4,700 |
| Apr 17, 2026 | 1,823.00 | 1,823.00 | 1,802.00 | 1,810.00 | 1,810.00 | -1.52% | 2,800 |
| Apr 16, 2026 | 1,835.00 | 1,839.00 | 1,805.00 | 1,838.00 | 1,838.00 | 0.49% | 4,500 |
| Apr 15, 2026 | 1,806.00 | 1,830.00 | 1,803.00 | 1,829.00 | 1,829.00 | 0.77% | 2,900 |
| Apr 14, 2026 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.93% | 2,000 |
| Apr 13, 2026 | 1,802.00 | 1,849.00 | 1,802.00 | 1,832.00 | 1,832.00 | -0.27% | 3,400 |
| Apr 10, 2026 | 1,850.00 | 1,850.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.70% | 800 |
| Apr 9, 2026 | 1,834.00 | 1,851.00 | 1,812.00 | 1,850.00 | 1,850.00 | -0.32% | 2,800 |
| Apr 8, 2026 | 1,825.00 | 1,856.00 | 1,805.00 | 1,856.00 | 1,856.00 | 2.88% | 7,800 |
| Apr 7, 2026 | 1,820.00 | 1,825.00 | 1,800.00 | 1,804.00 | 1,804.00 | -0.77% | 3,600 |
| Apr 6, 2026 | 1,818.00 | 1,829.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | 1,500 |
| Apr 3, 2026 | 1,804.00 | 1,818.00 | 1,798.00 | 1,818.00 | 1,818.00 | 0.50% | 4,900 |
| Apr 2, 2026 | 1,842.00 | 1,842.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.90% | 3,700 |
| Apr 1, 2026 | 1,800.00 | 1,845.00 | 1,800.00 | 1,844.00 | 1,844.00 | 2.44% | 8,400 |
| Mar 31, 2026 | 1,845.00 | 1,845.00 | 1,797.00 | 1,800.00 | 1,800.00 | -2.44% | 7,400 |
| Mar 30, 2026 | 1,900.00 | 1,900.00 | 1,817.00 | 1,845.00 | 1,845.00 | -4.70% | 11,300 |
| Mar 27, 2026 | 1,947.00 | 1,956.00 | 1,922.00 | 1,936.00 | 1,906.00 | -0.56% | 5,900 |
| Mar 26, 2026 | 1,941.00 | 1,968.00 | 1,941.00 | 1,947.00 | 1,916.83 | -0.66% | 4,600 |
| Mar 25, 2026 | 1,940.00 | 1,990.00 | 1,904.00 | 1,960.00 | 1,929.63 | 2.94% | 9,000 |
| Mar 24, 2026 | 1,916.00 | 1,917.00 | 1,891.00 | 1,904.00 | 1,874.50 | 0.69% | 4,400 |
| Mar 23, 2026 | 1,955.00 | 1,956.00 | 1,882.00 | 1,891.00 | 1,861.70 | -4.20% | 16,900 |
| Mar 19, 2026 | 1,997.00 | 2,004.00 | 1,971.00 | 1,974.00 | 1,943.41 | -1.15% | 8,500 |
| Mar 18, 2026 | 1,975.00 | 2,064.00 | 1,975.00 | 1,997.00 | 1,966.05 | 1.11% | 8,500 |
| Mar 17, 2026 | 1,970.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,944.40 | 0.41% | 2,200 |
| Mar 16, 2026 | 1,964.00 | 1,990.00 | 1,964.00 | 1,967.00 | 1,936.52 | -0.71% | 6,000 |
| Mar 13, 2026 | 1,963.00 | 2,007.00 | 1,960.00 | 1,981.00 | 1,950.30 | -1.59% | 8,000 |
| Mar 12, 2026 | 2,007.00 | 2,030.00 | 2,007.00 | 2,013.00 | 1,981.81 | -0.15% | 3,700 |
| Mar 11, 2026 | 2,052.00 | 2,091.00 | 2,010.00 | 2,016.00 | 1,984.76 | -1.71% | 7,900 |
| Mar 10, 2026 | 2,020.00 | 2,051.00 | 2,010.00 | 2,051.00 | 2,019.22 | 3.59% | 7,400 |
| Mar 9, 2026 | 2,000.00 | 2,001.00 | 1,956.00 | 1,980.00 | 1,949.32 | -2.99% | 9,800 |
| Mar 6, 2026 | 2,072.00 | 2,084.00 | 2,041.00 | 2,041.00 | 2,009.37 | -1.50% | 4,000 |
| Mar 5, 2026 | 2,051.00 | 2,138.00 | 2,051.00 | 2,072.00 | 2,039.89 | 2.27% | 7,200 |
| Mar 4, 2026 | 2,067.00 | 2,150.00 | 2,000.00 | 2,026.00 | 1,994.61 | -4.30% | 16,800 |
| Mar 3, 2026 | 2,208.00 | 2,208.00 | 2,117.00 | 2,117.00 | 2,084.20 | -3.64% | 11,000 |
| Mar 2, 2026 | 2,168.00 | 2,198.00 | 2,134.00 | 2,197.00 | 2,162.96 | 1.24% | 10,000 |
| Feb 27, 2026 | 2,155.00 | 2,187.00 | 2,155.00 | 2,170.00 | 2,136.37 | 0.28% | 5,500 |
| Feb 26, 2026 | 2,200.00 | 2,201.00 | 2,160.00 | 2,164.00 | 2,130.47 | -0.96% | 6,600 |
| Feb 25, 2026 | 2,161.00 | 2,220.00 | 2,150.00 | 2,185.00 | 2,151.14 | 2.29% | 10,300 |
| Feb 24, 2026 | 2,152.00 | 2,152.00 | 2,114.00 | 2,136.00 | 2,102.90 | -0.79% | 9,400 |
| Feb 20, 2026 | 2,155.00 | 2,157.00 | 2,130.00 | 2,153.00 | 2,119.64 | -0.09% | 5,300 |
| Feb 19, 2026 | 2,156.00 | 2,180.00 | 2,150.00 | 2,155.00 | 2,121.61 | 0.51% | 3,200 |
| Feb 18, 2026 | 2,170.00 | 2,175.00 | 2,129.00 | 2,144.00 | 2,110.78 | -0.97% | 9,500 |
| Feb 17, 2026 | 2,145.00 | 2,250.00 | 2,145.00 | 2,165.00 | 2,131.45 | 1.26% | 20,400 |
| Feb 16, 2026 | 2,150.00 | 2,154.00 | 2,110.00 | 2,138.00 | 2,104.87 | -0.09% | 6,900 |
| Feb 13, 2026 | 2,099.00 | 2,173.00 | 2,098.00 | 2,140.00 | 2,106.84 | 2.10% | 22,800 |
| Feb 12, 2026 | 2,080.00 | 2,099.00 | 2,074.00 | 2,096.00 | 2,063.52 | 2.49% | 6,400 |
| Feb 10, 2026 | 2,051.00 | 2,066.00 | 2,040.00 | 2,045.00 | 2,013.31 | -0.24% | 6,500 |
| Feb 9, 2026 | 2,084.00 | 2,084.00 | 2,045.00 | 2,050.00 | 2,018.23 | 0.24% | 9,100 |
| Feb 6, 2026 | 2,015.00 | 2,045.00 | 2,002.00 | 2,045.00 | 2,013.31 | 1.49% | 8,300 |
| Feb 5, 2026 | 1,990.00 | 2,033.00 | 1,990.00 | 2,015.00 | 1,983.78 | 1.46% | 5,200 |
| Feb 4, 2026 | 1,988.00 | 2,001.00 | 1,986.00 | 1,986.00 | 1,955.23 | -0.30% | 5,800 |
| Feb 3, 2026 | 2,017.00 | 2,017.00 | 1,991.00 | 1,992.00 | 1,961.13 | -0.85% | 11,200 |
| Feb 2, 2026 | 2,034.00 | 2,044.00 | 1,984.00 | 2,009.00 | 1,977.87 | -1.23% | 16,100 |
| Jan 30, 2026 | 1,999.00 | 2,035.00 | 1,993.00 | 2,034.00 | 2,002.48 | 1.75% | 14,700 |
| Jan 29, 2026 | 2,000.00 | 2,010.00 | 1,929.00 | 1,999.00 | 1,968.02 | -3.43% | 49,500 |
| Jan 28, 2026 | 2,115.00 | 2,128.00 | 2,045.00 | 2,070.00 | 2,037.92 | -1.94% | 27,600 |
| Jan 27, 2026 | 2,137.00 | 2,142.00 | 2,089.00 | 2,111.00 | 2,078.29 | -1.22% | 9,500 |
| Jan 26, 2026 | 2,150.00 | 2,150.00 | 2,095.00 | 2,137.00 | 2,103.89 | 0.33% | 17,800 |
| Jan 23, 2026 | 2,050.00 | 2,140.00 | 2,050.00 | 2,130.00 | 2,096.99 | 4.57% | 20,000 |
| Jan 22, 2026 | 2,040.00 | 2,062.00 | 2,033.00 | 2,037.00 | 2,005.43 | 0.05% | 7,900 |
| Jan 21, 2026 | 2,010.00 | 2,036.00 | 1,978.00 | 2,036.00 | 2,004.45 | 0.74% | 10,400 |
| Jan 20, 2026 | 2,037.00 | 2,037.00 | 2,019.00 | 2,021.00 | 1,989.68 | -0.25% | 3,900 |
| Jan 19, 2026 | 2,012.00 | 2,043.00 | 2,012.00 | 2,026.00 | 1,994.61 | 0.70% | 8,800 |
| Jan 16, 2026 | 2,035.00 | 2,039.00 | 2,011.00 | 2,012.00 | 1,980.82 | -0.64% | 7,500 |
| Jan 15, 2026 | 1,994.00 | 2,030.00 | 1,993.00 | 2,025.00 | 1,993.62 | 1.50% | 9,000 |
| Jan 14, 2026 | 1,941.00 | 2,020.00 | 1,941.00 | 1,995.00 | 1,964.09 | 2.78% | 16,400 |
| Jan 13, 2026 | 1,958.00 | 1,960.00 | 1,930.00 | 1,941.00 | 1,910.92 | 1.04% | 10,500 |
| Jan 9, 2026 | 1,954.00 | 1,954.00 | 1,920.00 | 1,921.00 | 1,891.23 | -0.26% | 7,300 |
| Jan 8, 2026 | 1,947.00 | 1,955.00 | 1,920.00 | 1,926.00 | 1,896.15 | -1.08% | 16,600 |
| Jan 7, 2026 | 1,960.00 | 1,978.00 | 1,915.00 | 1,947.00 | 1,916.83 | -1.07% | 13,900 |
| Jan 6, 2026 | 1,931.00 | 1,973.00 | 1,915.00 | 1,968.00 | 1,937.50 | 2.82% | 11,500 |
| Jan 5, 2026 | 1,948.00 | 1,948.00 | 1,904.00 | 1,914.00 | 1,884.34 | -0.26% | 14,300 |
| Dec 30, 2025 | 1,897.00 | 1,948.00 | 1,897.00 | 1,919.00 | 1,889.26 | 1.21% | 7,400 |
| Dec 29, 2025 | 1,885.00 | 1,948.00 | 1,885.00 | 1,896.00 | 1,866.62 | 1.39% | 17,400 |
| Dec 26, 2025 | 1,914.00 | 1,914.00 | 1,869.00 | 1,870.00 | 1,841.02 | -2.09% | 10,600 |
| Dec 25, 2025 | 1,876.00 | 1,910.00 | 1,862.00 | 1,910.00 | 1,880.40 | 2.08% | 8,300 |
| Dec 24, 2025 | 1,896.00 | 1,909.00 | 1,862.00 | 1,871.00 | 1,842.01 | -0.74% | 8,200 |
| Dec 23, 2025 | 1,871.00 | 1,899.00 | 1,856.00 | 1,885.00 | 1,855.79 | 1.62% | 10,300 |
| Dec 22, 2025 | 1,865.00 | 1,872.00 | 1,816.00 | 1,855.00 | 1,826.26 | -0.91% | 16,000 |
| Dec 19, 2025 | 1,927.00 | 1,927.00 | 1,863.00 | 1,872.00 | 1,842.99 | -2.85% | 13,900 |
| Dec 18, 2025 | 1,834.00 | 1,930.00 | 1,828.00 | 1,927.00 | 1,897.14 | 5.07% | 26,200 |
| Dec 17, 2025 | 1,750.00 | 1,834.00 | 1,736.00 | 1,834.00 | 1,805.58 | 4.98% | 23,000 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,732.00 | 1,747.00 | 1,719.93 | -0.51% | 5,000 |
| Dec 15, 2025 | 1,776.00 | 1,779.00 | 1,750.00 | 1,756.00 | 1,728.79 | -0.17% | 4,400 |
| Dec 12, 2025 | 1,762.00 | 1,773.00 | 1,743.00 | 1,759.00 | 1,731.74 | 0.74% | 3,200 |
| Dec 11, 2025 | 1,771.00 | 1,773.00 | 1,746.00 | 1,746.00 | 1,718.94 | -1.41% | 3,100 |
| Dec 10, 2025 | 1,768.00 | 1,788.00 | 1,753.00 | 1,771.00 | 1,743.56 | 0.34% | 6,900 |
| Dec 9, 2025 | 1,780.00 | 1,780.00 | 1,751.00 | 1,765.00 | 1,737.65 | -0.17% | 3,800 |
| Dec 8, 2025 | 1,778.00 | 1,782.00 | 1,761.00 | 1,768.00 | 1,740.60 | 0.40% | 6,500 |
| Dec 5, 2025 | 1,755.00 | 1,761.00 | 1,737.00 | 1,761.00 | 1,733.71 | 1.97% | 5,800 |
| Dec 4, 2025 | 1,716.00 | 1,744.00 | 1,716.00 | 1,727.00 | 1,700.24 | 0.64% | 2,700 |
| Dec 3, 2025 | 1,753.00 | 1,753.00 | 1,716.00 | 1,716.00 | 1,689.41 | -0.41% | 4,300 |
| Dec 2, 2025 | 1,743.00 | 1,754.00 | 1,723.00 | 1,723.00 | 1,696.30 | -1.15% | 4,800 |
| Dec 1, 2025 | 1,728.00 | 1,767.00 | 1,728.00 | 1,743.00 | 1,715.99 | 1.75% | 16,800 |