Fujicopian Co., Ltd. (TYO:7957)
Japan
· Delayed Price · Currency is JPY 1,421.00
-28.00 (-1.93%)
Mar 9, 2026, 3:08 PM JST
Fujicopian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,426.00 | 1,430.00 | 1,413.00 | 1,421.00 | 1,421.00 | -1.93% | 5,300 |
| Mar 6, 2026 | 1,490.00 | 1,490.00 | 1,438.00 | 1,449.00 | 1,449.00 | -0.75% | 5,000 |
| Mar 5, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.60% | 100 |
| Mar 4, 2026 | 1,440.00 | 1,452.00 | 1,436.00 | 1,437.00 | 1,437.00 | -0.21% | 700 |
| Mar 3, 2026 | 1,471.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.77% | 4,300 |
| Mar 2, 2026 | 1,500.00 | 1,506.00 | 1,458.00 | 1,481.00 | 1,481.00 | -0.54% | 3,900 |
| Feb 27, 2026 | 1,470.00 | 1,491.00 | 1,467.00 | 1,489.00 | 1,489.00 | 1.29% | 3,800 |
| Feb 26, 2026 | 1,458.00 | 1,470.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.82% | 1,800 |
| Feb 25, 2026 | 1,436.00 | 1,458.00 | 1,436.00 | 1,458.00 | 1,458.00 | 1.53% | 700 |
| Feb 24, 2026 | 1,430.00 | 1,436.00 | 1,420.00 | 1,436.00 | 1,436.00 | 0.35% | 1,900 |
| Feb 20, 2026 | 1,435.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.69% | 800 |
| Feb 19, 2026 | 1,442.00 | 1,442.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.03% | 400 |
| Feb 18, 2026 | 1,450.00 | 1,456.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.48% | 600 |
| Feb 17, 2026 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.14% | 600 |
| Feb 16, 2026 | 1,570.00 | 1,570.00 | 1,435.00 | 1,447.00 | 1,447.00 | -1.56% | 10,700 |
| Feb 13, 2026 | 1,470.00 | 1,491.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.14% | 3,100 |
| Feb 12, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.27% | 100 |
| Feb 10, 2026 | 1,463.00 | 1,475.00 | 1,453.00 | 1,464.00 | 1,464.00 | 0.07% | 600 |
| Feb 9, 2026 | 1,456.00 | 1,463.00 | 1,456.00 | 1,463.00 | 1,463.00 | 0.48% | 500 |
| Feb 6, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.76% | 400 |
| Feb 5, 2026 | 1,453.00 | 1,456.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.34% | 1,700 |
| Feb 4, 2026 | 1,441.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | -0.07% | 700 |
| Feb 3, 2026 | 1,447.00 | 1,451.00 | 1,441.00 | 1,451.00 | 1,451.00 | -0.34% | 1,800 |
| Feb 2, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.83% | 100 |
| Jan 30, 2026 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.14% | 300 |
| Jan 29, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | - | 500 |
| Jan 28, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.69% | 100 |
| Jan 27, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.41% | 500 |
| Jan 26, 2026 | 1,455.00 | 1,462.00 | 1,455.00 | 1,462.00 | 1,462.00 | 0.48% | 800 |
| Jan 23, 2026 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.41% | 200 |
| Jan 22, 2026 | 1,445.00 | 1,449.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.28% | 500 |
| Jan 21, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 400 |
| Jan 20, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.90% | 500 |
| Jan 19, 2026 | 1,446.00 | 1,451.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.28% | 1,700 |
| Jan 16, 2026 | 1,446.00 | 1,446.00 | 1,437.00 | 1,445.00 | 1,445.00 | - | 2,700 |
| Jan 15, 2026 | 1,455.00 | 1,481.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 2,900 |
| Jan 14, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.41% | 200 |
| Jan 13, 2026 | 1,459.00 | 1,466.00 | 1,459.00 | 1,466.00 | 1,466.00 | 1.17% | 700 |
| Jan 9, 2026 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 600 |
| Jan 8, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 400 |
| Jan 7, 2026 | 1,460.00 | 1,460.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.27% | 500 |
| Jan 6, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 500 |
| Jan 5, 2026 | 1,475.00 | 1,475.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.15% | 600 |
| Dec 30, 2025 | 1,474.00 | 1,474.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1.10% | 1,300 |
| Dec 29, 2025 | 1,430.00 | 1,457.00 | 1,428.00 | 1,457.00 | 1,457.00 | -2.08% | 2,800 |
| Dec 26, 2025 | 1,482.00 | 1,520.00 | 1,481.00 | 1,488.00 | 1,448.00 | 0.40% | 2,200 |
| Dec 25, 2025 | 1,491.00 | 1,491.00 | 1,481.00 | 1,482.00 | 1,442.16 | 0.14% | 500 |
| Dec 24, 2025 | 1,494.00 | 1,494.00 | 1,480.00 | 1,480.00 | 1,440.22 | 0.27% | 400 |
| Dec 23, 2025 | 1,474.00 | 1,490.00 | 1,474.00 | 1,476.00 | 1,436.32 | 0.14% | 700 |
| Dec 22, 2025 | 1,471.00 | 1,474.00 | 1,471.00 | 1,474.00 | 1,434.38 | 0.27% | 600 |
| Dec 19, 2025 | 1,477.00 | 1,479.00 | 1,470.00 | 1,470.00 | 1,430.48 | -0.41% | 1,100 |
| Dec 18, 2025 | 1,464.00 | 1,476.00 | 1,450.00 | 1,476.00 | 1,436.32 | -1.20% | 6,500 |
| Dec 17, 2025 | 1,504.00 | 1,504.00 | 1,494.00 | 1,494.00 | 1,453.84 | - | 500 |
| Dec 16, 2025 | 1,493.00 | 1,494.00 | 1,493.00 | 1,494.00 | 1,453.84 | 0.13% | 600 |
| Dec 15, 2025 | 1,498.00 | 1,498.00 | 1,490.00 | 1,492.00 | 1,451.89 | 0.13% | 600 |
| Dec 12, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,449.95 | - | 100 |
| Dec 11, 2025 | 1,491.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,449.95 | -0.67% | 900 |
| Dec 10, 2025 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,459.68 | 0.67% | 1,600 |
| Dec 9, 2025 | 1,485.00 | 1,532.00 | 1,485.00 | 1,490.00 | 1,449.95 | 1.02% | 1,000 |
| Dec 8, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,435.35 | -2.06% | 200 |
| Dec 4, 2025 | 1,506.00 | 1,506.00 | 1,505.00 | 1,506.00 | 1,465.52 | 0.40% | 400 |
| Dec 3, 2025 | 1,514.00 | 1,514.00 | 1,500.00 | 1,500.00 | 1,459.68 | -0.86% | 400 |
| Dec 1, 2025 | 1,495.00 | 1,513.00 | 1,450.00 | 1,513.00 | 1,472.33 | 1.14% | 1,900 |
| Nov 28, 2025 | 1,491.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,455.78 | 0.07% | 1,600 |
| Nov 27, 2025 | 1,497.00 | 1,502.00 | 1,495.00 | 1,495.00 | 1,454.81 | -0.13% | 2,100 |
| Nov 26, 2025 | 1,487.00 | 1,497.00 | 1,481.00 | 1,497.00 | 1,456.76 | 0.67% | 400 |
| Nov 25, 2025 | 1,481.00 | 1,498.00 | 1,481.00 | 1,487.00 | 1,447.03 | 0.47% | 500 |
| Nov 21, 2025 | 1,477.00 | 1,488.00 | 1,450.00 | 1,480.00 | 1,440.22 | 0.20% | 3,100 |
| Nov 20, 2025 | 1,465.00 | 1,477.00 | 1,459.00 | 1,477.00 | 1,437.30 | 0.82% | 900 |
| Nov 19, 2025 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,425.62 | -0.34% | 200 |
| Nov 18, 2025 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,430.48 | -0.20% | 200 |
| Nov 17, 2025 | 1,493.00 | 1,502.00 | 1,470.00 | 1,473.00 | 1,433.40 | -0.81% | 6,000 |
| Nov 14, 2025 | 1,521.00 | 1,521.00 | 1,481.00 | 1,485.00 | 1,445.08 | 1.02% | 800 |
| Nov 13, 2025 | 1,510.00 | 1,524.00 | 1,470.00 | 1,470.00 | 1,430.48 | -2.65% | 2,600 |
| Nov 12, 2025 | 1,469.00 | 1,510.00 | 1,462.00 | 1,510.00 | 1,469.41 | 0.20% | 1,800 |
| Nov 11, 2025 | 1,462.00 | 1,520.00 | 1,462.00 | 1,507.00 | 1,466.49 | 3.79% | 1,500 |
| Nov 10, 2025 | 1,462.00 | 1,463.00 | 1,451.00 | 1,452.00 | 1,412.97 | -0.55% | 1,600 |
| Nov 7, 2025 | 1,468.00 | 1,468.00 | 1,460.00 | 1,460.00 | 1,420.75 | -1.35% | 200 |
| Nov 6, 2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,440.22 | 1.37% | 300 |
| Nov 5, 2025 | 1,467.00 | 1,467.00 | 1,460.00 | 1,460.00 | 1,420.75 | -0.48% | 1,100 |
| Nov 4, 2025 | 1,468.00 | 1,468.00 | 1,466.00 | 1,467.00 | 1,427.56 | -2.52% | 500 |
| Oct 30, 2025 | 1,471.00 | 1,505.00 | 1,471.00 | 1,505.00 | 1,464.54 | 2.31% | 400 |
| Oct 29, 2025 | 1,527.00 | 1,527.00 | 1,460.00 | 1,471.00 | 1,431.46 | -3.67% | 3,200 |
| Oct 28, 2025 | 1,530.00 | 1,530.00 | 1,527.00 | 1,527.00 | 1,485.95 | -0.20% | 400 |
| Oct 27, 2025 | 1,527.00 | 1,530.00 | 1,526.00 | 1,530.00 | 1,488.87 | 0.20% | 1,300 |
| Oct 24, 2025 | 1,515.00 | 1,528.00 | 1,515.00 | 1,527.00 | 1,485.95 | 0.93% | 400 |
| Oct 23, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,472.33 | - | 200 |
| Oct 22, 2025 | 1,526.00 | 1,526.00 | 1,513.00 | 1,513.00 | 1,472.33 | -0.46% | 200 |
| Oct 21, 2025 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,479.14 | 0.46% | 600 |
| Oct 20, 2025 | 1,509.00 | 1,532.00 | 1,509.00 | 1,513.00 | 1,472.33 | 0.40% | 1,000 |
| Oct 17, 2025 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,466.49 | - | 300 |
| Oct 16, 2025 | 1,502.00 | 1,507.00 | 1,502.00 | 1,507.00 | 1,466.49 | -0.86% | 400 |
| Oct 15, 2025 | 1,530.00 | 1,530.00 | 1,511.00 | 1,520.00 | 1,479.14 | -0.65% | 1,000 |
| Oct 14, 2025 | 1,530.00 | 1,530.00 | 1,528.00 | 1,530.00 | 1,488.87 | - | 600 |
| Oct 10, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,488.87 | - | 400 |
| Oct 9, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,488.87 | -0.65% | 2,100 |
| Oct 8, 2025 | 1,542.00 | 1,542.00 | 1,540.00 | 1,540.00 | 1,498.60 | -0.32% | 700 |
| Oct 7, 2025 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,503.47 | -0.32% | 500 |
| Oct 6, 2025 | 1,560.00 | 1,560.00 | 1,549.00 | 1,550.00 | 1,508.33 | 0.39% | 500 |
| Oct 3, 2025 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,502.49 | -0.06% | 300 |