Skip to main content
Fuji Co., Ltd. (TYO:8278)
Japan flag Japan · Delayed Price · Currency is JPY
1,970.00
+7.00 (0.36%)
At close: Mar 9, 2026

Fuji Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,940.001,974.001,923.001,970.001,970.000.36%165,500
Mar 6, 20261,959.001,974.001,946.001,963.001,963.00-0.56%127,200
Mar 5, 20261,985.001,997.001,967.001,974.001,974.000.56%117,200
Mar 4, 20261,950.001,970.001,927.001,963.001,963.00-0.36%193,700
Mar 3, 20262,025.002,026.001,970.001,970.001,970.00-4.14%251,700
Mar 2, 20262,085.002,087.002,054.002,055.002,055.00-1.86%174,300
Feb 27, 20262,090.002,094.002,072.002,094.002,094.000.67%153,200
Feb 26, 20262,130.002,139.002,077.002,080.002,080.00-4.06%776,400
Feb 25, 20262,186.002,202.002,168.002,168.002,153.00-0.82%882,800
Feb 24, 20262,152.002,192.002,149.002,186.002,170.881.86%381,600
Feb 20, 20262,152.002,153.002,143.002,146.002,131.15-0.65%162,900
Feb 19, 20262,160.002,166.002,152.002,160.002,145.06-173,500
Feb 18, 20262,169.002,177.002,159.002,160.002,145.060.05%114,400
Feb 17, 20262,155.002,167.002,151.002,159.002,144.060.09%115,700
Feb 16, 20262,176.002,177.002,152.002,157.002,142.08-0.46%169,400
Feb 13, 20262,175.002,185.002,152.002,167.002,152.010.09%115,300
Feb 12, 20262,150.002,172.002,145.002,165.002,150.020.65%175,700
Feb 10, 20262,154.002,165.002,142.002,151.002,136.12-0.05%114,400
Feb 9, 20262,169.002,173.002,151.002,152.002,137.11-0.78%154,600
Feb 6, 20262,171.002,174.002,153.002,169.002,153.990.56%166,700
Feb 5, 20262,183.002,185.002,154.002,157.002,142.080.65%113,200
Feb 4, 20262,141.002,153.002,135.002,143.002,128.170.52%92,400
Feb 3, 20262,124.002,144.002,109.002,132.002,117.250.47%117,200
Feb 2, 20262,130.002,130.002,110.002,122.002,107.320.66%122,900
Jan 30, 20262,097.002,114.002,085.002,108.002,093.420.91%86,100
Jan 29, 20262,076.002,089.002,051.002,089.002,074.550.38%90,700
Jan 28, 20262,109.002,109.002,080.002,081.002,066.60-1.61%140,900
Jan 27, 20262,116.002,118.002,104.002,115.002,100.37-0.47%89,100
Jan 26, 20262,126.002,132.002,115.002,125.002,110.30-0.05%68,700
Jan 23, 20262,128.002,130.002,111.002,126.002,111.290.52%59,300
Jan 22, 20262,118.002,135.002,105.002,115.002,100.37-0.89%144,400
Jan 21, 20262,165.002,178.002,132.002,134.002,119.24-1.43%121,700
Jan 20, 20262,115.002,165.002,113.002,165.002,150.022.66%130,200
Jan 19, 20262,102.002,123.002,099.002,109.002,094.412.03%205,000
Jan 16, 20262,070.002,071.002,059.002,067.002,052.700.05%140,800
Jan 15, 20262,081.002,085.002,060.002,066.002,051.71-0.10%270,900
Jan 14, 20262,047.002,078.002,047.002,068.002,053.691.12%254,200
Jan 13, 20262,056.002,064.002,042.002,045.002,030.85-0.78%314,700
Jan 9, 20262,181.002,181.002,050.002,061.002,046.74-1.39%336,100
Jan 8, 20262,119.002,140.002,079.002,090.002,075.54-1.42%363,800
Jan 7, 20262,117.002,130.002,109.002,120.002,105.33-0.14%102,300
Jan 6, 20262,125.002,129.002,100.002,123.002,108.31-0.09%215,700
Jan 5, 20262,146.002,148.002,116.002,125.002,110.30-0.47%295,600
Dec 30, 20252,128.002,147.002,120.002,135.002,120.230.80%235,600
Dec 29, 20252,109.002,119.002,102.002,118.002,103.350.43%302,000
Dec 26, 20252,110.002,115.002,099.002,109.002,094.410.43%96,100
Dec 25, 20252,100.002,107.002,091.002,100.002,085.470.24%82,300
Dec 24, 20252,085.002,096.002,083.002,095.002,080.510.67%74,900
Dec 23, 20252,072.002,090.002,072.002,081.002,066.600.39%93,000
Dec 22, 20252,081.002,084.002,065.002,073.002,058.66-0.53%83,100
Dec 19, 20252,080.002,095.002,075.002,084.002,069.58-0.67%78,400
Dec 18, 20252,075.002,099.002,072.002,098.002,083.481.60%69,900
Dec 17, 20252,061.002,069.002,058.002,065.002,050.710.15%46,100
Dec 16, 20252,063.002,073.002,057.002,062.002,047.73-0.05%59,800
Dec 15, 20252,059.002,064.002,051.002,063.002,048.730.98%61,300
Dec 12, 20252,036.002,048.002,031.002,043.002,028.860.54%75,000
Dec 11, 20252,030.002,039.002,025.002,032.002,017.940.20%57,900
Dec 10, 20252,024.002,039.002,021.002,028.002,013.970.20%72,700
Dec 9, 20252,009.002,024.002,009.002,024.002,010.000.50%72,000
Dec 8, 20252,020.002,025.002,007.002,014.002,000.07-0.40%80,500
Dec 5, 20252,039.002,044.002,018.002,022.002,008.01-0.88%60,800
Dec 4, 20252,035.002,045.002,034.002,040.002,025.89-0.24%64,300
Dec 3, 20252,065.002,065.002,040.002,045.002,030.85-1.30%87,600
Dec 2, 20252,077.002,080.002,064.002,072.002,057.66-0.29%51,900
Dec 1, 20252,097.002,103.002,071.002,078.002,063.62-0.95%119,400
Nov 28, 20252,069.002,098.002,069.002,098.002,083.481.40%103,300
Nov 27, 20252,060.002,072.002,060.002,069.002,054.680.05%61,100
Nov 26, 20252,066.002,070.002,060.002,068.002,053.690.68%84,200
Nov 25, 20252,049.002,064.002,047.002,054.002,039.79-0.48%59,100
Nov 21, 20252,020.002,064.002,020.002,064.002,049.722.38%116,200
Nov 20, 20252,014.002,025.002,009.002,016.002,002.050.10%57,000
Nov 19, 20252,009.002,021.002,007.002,014.002,000.070.25%61,300
Nov 18, 20252,008.002,018.002,004.002,009.001,995.10-0.20%47,400
Nov 17, 20252,008.002,018.002,003.002,013.001,999.070.15%84,500
Nov 14, 20252,005.002,014.001,996.002,010.001,996.090.25%61,100
Nov 13, 20252,009.002,018.001,996.002,005.001,991.13-50,700
Nov 12, 20251,991.002,015.001,989.002,005.001,991.131.01%115,600
Nov 11, 20251,984.001,992.001,980.001,985.001,971.270.05%62,100
Nov 10, 20251,986.001,989.001,977.001,984.001,970.270.40%65,100
Nov 7, 20251,966.001,979.001,966.001,976.001,962.330.87%98,900
Nov 6, 20251,969.001,976.001,957.001,959.001,945.45-0.51%98,200
Nov 5, 20251,990.002,002.001,968.001,969.001,955.38-1.06%115,900
Nov 4, 20251,970.001,997.001,963.001,990.001,976.231.02%160,900
Oct 31, 20251,959.001,977.001,953.001,970.001,956.370.61%178,600
Oct 30, 20251,929.001,958.001,927.001,958.001,944.451.77%553,800
Oct 29, 20251,942.001,943.001,924.001,924.001,910.69-1.28%184,700
Oct 28, 20251,970.001,970.001,944.001,949.001,935.52-1.37%175,300
Oct 27, 20251,970.001,980.001,967.001,976.001,962.33-82,600
Oct 24, 20251,972.001,980.001,967.001,976.001,962.33-0.35%97,200
Oct 23, 20251,974.001,989.001,970.001,983.001,969.280.66%84,400
Oct 22, 20251,958.001,973.001,956.001,970.001,956.370.61%88,600
Oct 21, 20251,961.001,970.001,958.001,958.001,944.45-0.31%81,100
Oct 20, 20251,974.001,974.001,958.001,964.001,950.41-0.05%93,100
Oct 17, 20251,958.001,966.001,957.001,965.001,951.400.20%84,800
Oct 16, 20251,959.001,969.001,958.001,961.001,947.430.15%88,500
Oct 15, 20251,972.001,984.001,958.001,958.001,944.45-0.51%137,900
Oct 14, 20251,931.001,970.001,928.001,968.001,954.381.50%187,700
Oct 10, 20251,955.001,960.001,934.001,939.001,925.58-0.82%235,400
Oct 9, 20251,967.001,972.001,955.001,955.001,941.47-0.61%175,800
Oct 8, 20251,993.001,996.001,967.001,967.001,953.39-1.50%180,900