Fuji Corporation Limited (TYO:8860)
Japan
· Delayed Price · Currency is JPY 854.00
+14.00 (1.67%)
Mar 10, 2026, 3:24 PM JST
Fuji Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 855.00 | 860.00 | 847.00 | 855.00 | - | 1.79% | 26,800 |
| Mar 9, 2026 | 836.00 | 847.00 | 828.00 | 840.00 | 840.00 | -3.34% | 135,700 |
| Mar 6, 2026 | 871.00 | 875.00 | 862.00 | 869.00 | 869.00 | -0.80% | 76,400 |
| Mar 5, 2026 | 878.00 | 892.00 | 875.00 | 876.00 | 876.00 | 1.51% | 108,900 |
| Mar 4, 2026 | 878.00 | 879.00 | 853.00 | 863.00 | 863.00 | -3.25% | 154,000 |
| Mar 3, 2026 | 909.00 | 912.00 | 892.00 | 892.00 | 892.00 | -2.30% | 131,800 |
| Mar 2, 2026 | 915.00 | 930.00 | 906.00 | 913.00 | 913.00 | -1.83% | 136,200 |
| Feb 27, 2026 | 906.00 | 930.00 | 904.00 | 930.00 | 930.00 | 3.45% | 113,800 |
| Feb 26, 2026 | 893.00 | 904.00 | 893.00 | 899.00 | 899.00 | 0.90% | 90,700 |
| Feb 25, 2026 | 893.00 | 907.00 | 890.00 | 891.00 | 891.00 | -0.22% | 112,400 |
| Feb 24, 2026 | 884.00 | 896.00 | 877.00 | 893.00 | 893.00 | 1.36% | 71,500 |
| Feb 20, 2026 | 870.00 | 883.00 | 870.00 | 881.00 | 881.00 | 0.69% | 37,200 |
| Feb 19, 2026 | 876.00 | 882.00 | 870.00 | 875.00 | 875.00 | -0.57% | 57,000 |
| Feb 18, 2026 | 876.00 | 883.00 | 873.00 | 880.00 | 880.00 | 1.15% | 71,200 |
| Feb 17, 2026 | 860.00 | 873.00 | 860.00 | 870.00 | 870.00 | 1.28% | 84,400 |
| Feb 16, 2026 | 850.00 | 859.00 | 848.00 | 859.00 | 859.00 | 0.59% | 38,400 |
| Feb 13, 2026 | 849.00 | 860.00 | 844.00 | 854.00 | 854.00 | 0.83% | 78,600 |
| Feb 12, 2026 | 822.00 | 847.00 | 820.00 | 847.00 | 847.00 | 3.17% | 109,000 |
| Feb 10, 2026 | 825.00 | 825.00 | 815.00 | 821.00 | 821.00 | 0.49% | 78,800 |
| Feb 9, 2026 | 826.00 | 829.00 | 817.00 | 817.00 | 817.00 | -0.12% | 63,000 |
| Feb 6, 2026 | 818.00 | 823.00 | 812.00 | 818.00 | 818.00 | - | 60,100 |
| Feb 5, 2026 | 818.00 | 822.00 | 812.00 | 818.00 | 818.00 | 0.74% | 48,000 |
| Feb 4, 2026 | 806.00 | 817.00 | 806.00 | 812.00 | 812.00 | 0.50% | 30,300 |
| Feb 3, 2026 | 807.00 | 810.00 | 804.00 | 808.00 | 808.00 | 0.37% | 50,800 |
| Feb 2, 2026 | 825.00 | 827.00 | 802.00 | 805.00 | 805.00 | -2.31% | 128,700 |
| Jan 30, 2026 | 800.00 | 832.00 | 800.00 | 824.00 | 824.00 | 3.13% | 119,200 |
| Jan 29, 2026 | 802.00 | 805.00 | 795.00 | 799.00 | 799.00 | -0.25% | 60,100 |
| Jan 28, 2026 | 804.00 | 806.00 | 798.00 | 801.00 | 801.00 | -0.37% | 54,000 |
| Jan 27, 2026 | 806.00 | 810.00 | 802.00 | 804.00 | 804.00 | -0.50% | 41,100 |
| Jan 26, 2026 | 810.00 | 811.00 | 805.00 | 808.00 | 808.00 | -1.34% | 45,100 |
| Jan 23, 2026 | 827.00 | 831.00 | 814.00 | 819.00 | 819.00 | -0.97% | 73,200 |
| Jan 22, 2026 | 813.00 | 829.00 | 811.00 | 827.00 | 827.00 | 2.10% | 45,700 |
| Jan 21, 2026 | 807.00 | 812.00 | 801.00 | 810.00 | 810.00 | -0.49% | 43,300 |
| Jan 20, 2026 | 830.00 | 830.00 | 814.00 | 814.00 | 814.00 | -2.28% | 54,200 |
| Jan 19, 2026 | 838.00 | 838.00 | 828.00 | 833.00 | 833.00 | -0.60% | 29,500 |
| Jan 16, 2026 | 827.00 | 838.00 | 827.00 | 838.00 | 838.00 | 1.33% | 32,100 |
| Jan 15, 2026 | 826.00 | 832.00 | 825.00 | 827.00 | 827.00 | -0.48% | 28,600 |
| Jan 14, 2026 | 825.00 | 833.00 | 824.00 | 831.00 | 831.00 | 0.85% | 38,200 |
| Jan 13, 2026 | 832.00 | 834.00 | 822.00 | 824.00 | 824.00 | - | 55,400 |
| Jan 9, 2026 | 826.00 | 833.00 | 823.00 | 824.00 | 824.00 | -0.24% | 32,900 |
| Jan 8, 2026 | 818.00 | 831.00 | 818.00 | 826.00 | 826.00 | 0.98% | 59,900 |
| Jan 7, 2026 | 814.00 | 823.00 | 812.00 | 818.00 | 818.00 | 0.12% | 39,200 |
| Jan 6, 2026 | 815.00 | 819.00 | 813.00 | 817.00 | 817.00 | 0.25% | 50,500 |
| Jan 5, 2026 | 822.00 | 824.00 | 809.00 | 815.00 | 815.00 | -0.61% | 68,900 |
| Dec 30, 2025 | 816.00 | 821.00 | 815.00 | 820.00 | 820.00 | 0.86% | 41,500 |
| Dec 29, 2025 | 820.00 | 820.00 | 800.00 | 813.00 | 813.00 | -0.61% | 78,800 |
| Dec 26, 2025 | 819.00 | 820.00 | 815.00 | 818.00 | 818.00 | 0.25% | 31,200 |
| Dec 25, 2025 | 820.00 | 821.00 | 816.00 | 816.00 | 816.00 | - | 50,700 |
| Dec 24, 2025 | 810.00 | 818.00 | 810.00 | 816.00 | 816.00 | 0.87% | 42,200 |
| Dec 23, 2025 | 806.00 | 811.00 | 806.00 | 809.00 | 809.00 | 0.62% | 22,300 |
| Dec 22, 2025 | 800.00 | 806.00 | 798.00 | 804.00 | 804.00 | 0.75% | 29,700 |
| Dec 19, 2025 | 791.00 | 799.00 | 791.00 | 798.00 | 798.00 | 0.50% | 47,900 |
| Dec 18, 2025 | 792.00 | 795.00 | 788.00 | 794.00 | 794.00 | 0.51% | 33,200 |
| Dec 17, 2025 | 792.00 | 792.00 | 787.00 | 790.00 | 790.00 | - | 25,600 |
| Dec 16, 2025 | 792.00 | 793.00 | 789.00 | 790.00 | 790.00 | -0.25% | 30,100 |
| Dec 15, 2025 | 790.00 | 792.00 | 788.00 | 792.00 | 792.00 | 0.25% | 31,600 |
| Dec 12, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 1.67% | 60,800 |
| Dec 11, 2025 | 789.00 | 790.00 | 777.00 | 777.00 | 777.00 | -1.15% | 54,300 |
| Dec 10, 2025 | 786.00 | 790.00 | 783.00 | 786.00 | 786.00 | 0.51% | 39,500 |
| Dec 9, 2025 | 790.00 | 793.00 | 781.00 | 782.00 | 782.00 | -1.01% | 53,600 |
| Dec 8, 2025 | 792.00 | 794.00 | 787.00 | 790.00 | 790.00 | 0.64% | 38,100 |
| Dec 5, 2025 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.75% | 43,100 |
| Dec 4, 2025 | 790.00 | 802.00 | 790.00 | 799.00 | 799.00 | 1.14% | 47,200 |
| Dec 3, 2025 | 800.00 | 801.00 | 790.00 | 790.00 | 790.00 | -1.13% | 41,100 |
| Dec 2, 2025 | 807.00 | 807.00 | 797.00 | 799.00 | 799.00 | -1.24% | 45,600 |
| Dec 1, 2025 | 822.00 | 822.00 | 804.00 | 809.00 | 809.00 | -2.88% | 146,200 |
| Nov 28, 2025 | 831.00 | 835.00 | 827.00 | 833.00 | 833.00 | 0.24% | 77,700 |
| Nov 27, 2025 | 825.00 | 838.00 | 824.00 | 831.00 | 831.00 | 0.85% | 84,100 |
| Nov 26, 2025 | 814.00 | 824.00 | 814.00 | 824.00 | 824.00 | 1.60% | 62,200 |
| Nov 25, 2025 | 804.00 | 812.00 | 798.00 | 811.00 | 811.00 | 1.50% | 57,200 |
| Nov 21, 2025 | 785.00 | 799.00 | 785.00 | 799.00 | 799.00 | 1.78% | 63,100 |
| Nov 20, 2025 | 776.00 | 785.00 | 776.00 | 785.00 | 785.00 | 1.42% | 59,700 |
| Nov 19, 2025 | 780.00 | 781.00 | 774.00 | 774.00 | 774.00 | -0.51% | 29,100 |
| Nov 18, 2025 | 784.00 | 787.00 | 775.00 | 778.00 | 778.00 | -0.77% | 51,800 |
| Nov 17, 2025 | 796.00 | 796.00 | 784.00 | 784.00 | 784.00 | -1.63% | 32,000 |
| Nov 14, 2025 | 792.00 | 800.00 | 791.00 | 797.00 | 797.00 | - | 32,200 |
| Nov 13, 2025 | 800.00 | 806.00 | 794.00 | 797.00 | 797.00 | -0.62% | 70,800 |
| Nov 12, 2025 | 793.00 | 805.00 | 790.00 | 802.00 | 802.00 | 1.65% | 55,300 |
| Nov 11, 2025 | 797.00 | 797.00 | 783.00 | 789.00 | 789.00 | -0.25% | 34,100 |
| Nov 10, 2025 | 784.00 | 792.00 | 784.00 | 791.00 | 791.00 | 1.15% | 91,200 |
| Nov 7, 2025 | 779.00 | 784.00 | 777.00 | 782.00 | 782.00 | 0.39% | 32,200 |
| Nov 6, 2025 | 781.00 | 785.00 | 778.00 | 779.00 | 779.00 | - | 51,600 |
| Nov 5, 2025 | 784.00 | 786.00 | 767.00 | 779.00 | 779.00 | -1.02% | 118,200 |
| Nov 4, 2025 | 818.00 | 818.00 | 784.00 | 787.00 | 787.00 | -4.02% | 179,900 |
| Oct 31, 2025 | 815.00 | 835.00 | 809.00 | 820.00 | 820.00 | 1.11% | 90,500 |
| Oct 30, 2025 | 816.00 | 819.00 | 807.00 | 811.00 | 811.00 | -0.61% | 71,300 |
| Oct 29, 2025 | 843.00 | 843.00 | 809.00 | 816.00 | 816.00 | -3.55% | 113,600 |
| Oct 28, 2025 | 856.00 | 863.00 | 844.00 | 846.00 | 846.00 | -0.94% | 76,600 |
| Oct 27, 2025 | 851.00 | 857.00 | 851.00 | 854.00 | 854.00 | 0.47% | 43,800 |
| Oct 24, 2025 | 858.00 | 860.00 | 845.00 | 850.00 | 850.00 | -1.05% | 59,500 |
| Oct 23, 2025 | 849.00 | 862.00 | 849.00 | 859.00 | 859.00 | 1.18% | 54,100 |
| Oct 22, 2025 | 838.00 | 858.00 | 838.00 | 849.00 | 849.00 | 1.68% | 217,400 |
| Oct 21, 2025 | 831.00 | 836.00 | 830.00 | 835.00 | 835.00 | 0.97% | 53,400 |
| Oct 20, 2025 | 825.00 | 831.00 | 822.00 | 827.00 | 827.00 | 1.10% | 77,600 |
| Oct 17, 2025 | 825.00 | 825.00 | 815.00 | 818.00 | 818.00 | -0.97% | 40,700 |
| Oct 16, 2025 | 814.00 | 828.00 | 812.00 | 826.00 | 826.00 | 2.35% | 55,100 |
| Oct 15, 2025 | 798.00 | 811.00 | 798.00 | 807.00 | 807.00 | 1.64% | 44,900 |
| Oct 14, 2025 | 807.00 | 815.00 | 789.00 | 794.00 | 794.00 | -2.70% | 70,100 |
| Oct 10, 2025 | 811.00 | 816.00 | 805.00 | 816.00 | 816.00 | - | 70,400 |
| Oct 9, 2025 | 818.00 | 821.00 | 813.00 | 816.00 | 816.00 | - | 61,700 |