FJ Next Holdings Co., Ltd. (TYO:8935)
Japan
· Delayed Price · Currency is JPY 1,757.00
-57.00 (-3.14%)
Mar 9, 2026, 3:30 PM JST
FJ Next Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,786.00 | 1,816.00 | 1,770.00 | 1,814.00 | 1,814.00 | 0.39% | 51,300 |
| Mar 5, 2026 | 1,814.00 | 1,830.00 | 1,788.00 | 1,807.00 | 1,807.00 | 3.14% | 70,700 |
| Mar 4, 2026 | 1,784.00 | 1,794.00 | 1,725.00 | 1,752.00 | 1,752.00 | -3.95% | 120,300 |
| Mar 3, 2026 | 1,911.00 | 1,911.00 | 1,821.00 | 1,824.00 | 1,824.00 | -5.35% | 105,300 |
| Mar 2, 2026 | 1,897.00 | 1,946.00 | 1,891.00 | 1,927.00 | 1,927.00 | -1.08% | 68,900 |
| Feb 27, 2026 | 1,909.00 | 1,948.00 | 1,890.00 | 1,948.00 | 1,948.00 | 2.63% | 102,000 |
| Feb 26, 2026 | 1,925.00 | 1,941.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.21% | 112,900 |
| Feb 25, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,902.00 | 1,902.00 | 1.28% | 81,400 |
| Feb 24, 2026 | 1,860.00 | 1,888.00 | 1,856.00 | 1,878.00 | 1,878.00 | 0.27% | 39,600 |
| Feb 20, 2026 | 1,865.00 | 1,878.00 | 1,855.00 | 1,873.00 | 1,873.00 | -0.64% | 41,700 |
| Feb 19, 2026 | 1,878.00 | 1,892.00 | 1,846.00 | 1,885.00 | 1,885.00 | -0.48% | 88,200 |
| Feb 18, 2026 | 1,908.00 | 1,938.00 | 1,881.00 | 1,894.00 | 1,894.00 | 0.21% | 79,900 |
| Feb 17, 2026 | 1,841.00 | 1,894.00 | 1,825.00 | 1,890.00 | 1,890.00 | 2.66% | 128,900 |
| Feb 16, 2026 | 1,829.00 | 1,867.00 | 1,809.00 | 1,841.00 | 1,841.00 | 0.99% | 67,800 |
| Feb 13, 2026 | 1,865.00 | 1,870.00 | 1,790.00 | 1,823.00 | 1,823.00 | -2.51% | 77,700 |
| Feb 12, 2026 | 1,815.00 | 1,870.00 | 1,815.00 | 1,870.00 | 1,870.00 | 3.60% | 100,900 |
| Feb 10, 2026 | 1,793.00 | 1,837.00 | 1,772.00 | 1,805.00 | 1,805.00 | 0.67% | 79,200 |
| Feb 9, 2026 | 1,764.00 | 1,823.00 | 1,764.00 | 1,793.00 | 1,793.00 | 5.10% | 158,900 |
| Feb 6, 2026 | 1,712.00 | 1,741.00 | 1,680.00 | 1,706.00 | 1,706.00 | 0.35% | 155,400 |
| Feb 5, 2026 | 1,718.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 117,500 |
| Feb 4, 2026 | 1,674.00 | 1,724.00 | 1,666.00 | 1,700.00 | 1,700.00 | 1.37% | 279,000 |
| Feb 3, 2026 | 1,458.00 | 1,728.00 | 1,458.00 | 1,677.00 | 1,677.00 | 15.26% | 635,300 |
| Feb 2, 2026 | 1,473.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 41,200 |
| Jan 30, 2026 | 1,448.00 | 1,466.00 | 1,443.00 | 1,465.00 | 1,465.00 | 1.17% | 37,300 |
| Jan 29, 2026 | 1,446.00 | 1,458.00 | 1,433.00 | 1,448.00 | 1,448.00 | 0.28% | 45,800 |
| Jan 28, 2026 | 1,460.00 | 1,460.00 | 1,443.00 | 1,444.00 | 1,444.00 | -1.03% | 44,500 |
| Jan 27, 2026 | 1,474.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,459.00 | -1.42% | 45,300 |
| Jan 26, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,480.00 | 1,480.00 | -1.60% | 60,200 |
| Jan 23, 2026 | 1,499.00 | 1,508.00 | 1,495.00 | 1,504.00 | 1,504.00 | 0.47% | 28,800 |
| Jan 22, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,497.00 | 1,497.00 | 1.01% | 30,200 |
| Jan 21, 2026 | 1,485.00 | 1,490.00 | 1,475.00 | 1,482.00 | 1,482.00 | -0.74% | 50,700 |
| Jan 20, 2026 | 1,516.00 | 1,516.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.52% | 70,900 |
| Jan 19, 2026 | 1,550.00 | 1,550.00 | 1,513.00 | 1,516.00 | 1,516.00 | -1.75% | 46,900 |
| Jan 16, 2026 | 1,536.00 | 1,550.00 | 1,524.00 | 1,543.00 | 1,543.00 | 0.46% | 44,900 |
| Jan 15, 2026 | 1,526.00 | 1,563.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.26% | 67,000 |
| Jan 14, 2026 | 1,508.00 | 1,534.00 | 1,507.00 | 1,532.00 | 1,532.00 | 1.66% | 58,600 |
| Jan 13, 2026 | 1,512.00 | 1,526.00 | 1,498.00 | 1,507.00 | 1,507.00 | 0.27% | 84,000 |
| Jan 9, 2026 | 1,494.00 | 1,514.00 | 1,486.00 | 1,503.00 | 1,503.00 | 0.40% | 40,400 |
| Jan 8, 2026 | 1,520.00 | 1,520.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.99% | 58,800 |
| Jan 7, 2026 | 1,470.00 | 1,523.00 | 1,468.00 | 1,512.00 | 1,512.00 | 2.16% | 74,000 |
| Jan 6, 2026 | 1,443.00 | 1,484.00 | 1,442.00 | 1,480.00 | 1,480.00 | 3.14% | 46,700 |
| Jan 5, 2026 | 1,449.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.90% | 39,800 |
| Dec 30, 2025 | 1,459.00 | 1,468.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.69% | 27,900 |
| Dec 29, 2025 | 1,456.00 | 1,459.00 | 1,446.00 | 1,458.00 | 1,458.00 | 0.90% | 36,200 |
| Dec 26, 2025 | 1,446.00 | 1,453.00 | 1,437.00 | 1,445.00 | 1,445.00 | 0.14% | 40,300 |
| Dec 25, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | 1.12% | 32,500 |
| Dec 24, 2025 | 1,429.00 | 1,436.00 | 1,425.00 | 1,427.00 | 1,427.00 | -0.14% | 28,800 |
| Dec 23, 2025 | 1,401.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,429.00 | 2.07% | 50,000 |
| Dec 22, 2025 | 1,416.00 | 1,416.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.50% | 39,100 |
| Dec 19, 2025 | 1,395.00 | 1,410.00 | 1,395.00 | 1,407.00 | 1,407.00 | 0.36% | 43,800 |
| Dec 18, 2025 | 1,390.00 | 1,407.00 | 1,388.00 | 1,402.00 | 1,402.00 | 0.86% | 57,300 |
| Dec 17, 2025 | 1,410.00 | 1,410.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.79% | 31,900 |
| Dec 16, 2025 | 1,404.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.21% | 40,500 |
| Dec 15, 2025 | 1,399.00 | 1,409.00 | 1,392.00 | 1,404.00 | 1,404.00 | 0.86% | 42,400 |
| Dec 12, 2025 | 1,411.00 | 1,413.00 | 1,390.00 | 1,392.00 | 1,392.00 | 0.36% | 60,500 |
| Dec 11, 2025 | 1,425.00 | 1,425.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.56% | 67,300 |
| Dec 10, 2025 | 1,399.00 | 1,417.00 | 1,397.00 | 1,409.00 | 1,409.00 | 1.08% | 34,500 |
| Dec 9, 2025 | 1,419.00 | 1,425.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.18% | 52,100 |
| Dec 8, 2025 | 1,404.00 | 1,432.00 | 1,401.00 | 1,425.00 | 1,425.00 | 1.71% | 42,800 |
| Dec 5, 2025 | 1,418.00 | 1,422.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.82% | 42,600 |
| Dec 4, 2025 | 1,439.00 | 1,439.00 | 1,425.00 | 1,427.00 | 1,427.00 | -0.35% | 37,700 |
| Dec 3, 2025 | 1,446.00 | 1,446.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.42% | 42,300 |
| Dec 2, 2025 | 1,456.00 | 1,456.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.24% | 35,300 |
| Dec 1, 2025 | 1,464.00 | 1,464.00 | 1,441.00 | 1,456.00 | 1,456.00 | -0.82% | 35,500 |
| Nov 28, 2025 | 1,459.00 | 1,477.00 | 1,459.00 | 1,468.00 | 1,468.00 | -0.27% | 26,500 |
| Nov 27, 2025 | 1,484.00 | 1,487.00 | 1,465.00 | 1,472.00 | 1,472.00 | -0.81% | 22,400 |
| Nov 26, 2025 | 1,466.00 | 1,487.00 | 1,466.00 | 1,484.00 | 1,484.00 | 0.88% | 30,800 |
| Nov 25, 2025 | 1,480.00 | 1,480.00 | 1,459.00 | 1,471.00 | 1,471.00 | -0.68% | 29,200 |
| Nov 21, 2025 | 1,440.00 | 1,481.00 | 1,440.00 | 1,481.00 | 1,481.00 | 2.28% | 56,300 |
| Nov 20, 2025 | 1,443.00 | 1,462.00 | 1,437.00 | 1,448.00 | 1,448.00 | 0.35% | 50,600 |
| Nov 19, 2025 | 1,460.00 | 1,464.00 | 1,439.00 | 1,443.00 | 1,443.00 | -0.62% | 38,900 |
| Nov 18, 2025 | 1,446.00 | 1,457.00 | 1,436.00 | 1,452.00 | 1,452.00 | -0.27% | 41,900 |
| Nov 17, 2025 | 1,465.00 | 1,474.00 | 1,445.00 | 1,456.00 | 1,456.00 | 0.28% | 48,100 |
| Nov 14, 2025 | 1,440.00 | 1,464.00 | 1,436.00 | 1,452.00 | 1,452.00 | 0.62% | 37,700 |
| Nov 13, 2025 | 1,455.00 | 1,461.00 | 1,438.00 | 1,443.00 | 1,443.00 | -0.48% | 24,200 |
| Nov 12, 2025 | 1,441.00 | 1,458.00 | 1,437.00 | 1,450.00 | 1,450.00 | 0.83% | 32,100 |
| Nov 11, 2025 | 1,438.00 | 1,445.00 | 1,421.00 | 1,438.00 | 1,438.00 | 0.63% | 35,600 |
| Nov 10, 2025 | 1,425.00 | 1,440.00 | 1,416.00 | 1,429.00 | 1,429.00 | 0.92% | 60,800 |
| Nov 7, 2025 | 1,453.00 | 1,461.00 | 1,405.00 | 1,416.00 | 1,416.00 | -2.28% | 99,700 |
| Nov 6, 2025 | 1,521.00 | 1,548.00 | 1,436.00 | 1,449.00 | 1,449.00 | -3.72% | 174,700 |
| Nov 5, 2025 | 1,505.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | -0.13% | 58,100 |
| Nov 4, 2025 | 1,510.00 | 1,522.00 | 1,500.00 | 1,507.00 | 1,507.00 | -0.20% | 39,100 |
| Oct 31, 2025 | 1,530.00 | 1,530.00 | 1,492.00 | 1,510.00 | 1,510.00 | -0.46% | 51,800 |
| Oct 30, 2025 | 1,506.00 | 1,520.00 | 1,504.00 | 1,517.00 | 1,517.00 | 0.53% | 205,600 |
| Oct 29, 2025 | 1,542.00 | 1,545.00 | 1,507.00 | 1,509.00 | 1,509.00 | -2.65% | 53,900 |
| Oct 28, 2025 | 1,586.00 | 1,598.00 | 1,548.00 | 1,550.00 | 1,550.00 | -3.06% | 63,800 |
| Oct 27, 2025 | 1,580.00 | 1,599.00 | 1,579.00 | 1,599.00 | 1,599.00 | 1.65% | 54,700 |
| Oct 24, 2025 | 1,563.00 | 1,574.00 | 1,551.00 | 1,573.00 | 1,573.00 | 0.83% | 42,500 |
| Oct 23, 2025 | 1,536.00 | 1,566.00 | 1,533.00 | 1,560.00 | 1,560.00 | 1.43% | 40,400 |
| Oct 22, 2025 | 1,550.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.39% | 30,500 |
| Oct 21, 2025 | 1,527.00 | 1,546.00 | 1,515.00 | 1,544.00 | 1,544.00 | 1.11% | 39,000 |
| Oct 20, 2025 | 1,532.00 | 1,535.00 | 1,514.00 | 1,527.00 | 1,527.00 | 1.19% | 39,100 |
| Oct 17, 2025 | 1,501.00 | 1,513.00 | 1,497.00 | 1,509.00 | 1,509.00 | 0.40% | 30,200 |
| Oct 16, 2025 | 1,498.00 | 1,509.00 | 1,498.00 | 1,503.00 | 1,503.00 | -0.13% | 28,900 |
| Oct 15, 2025 | 1,486.00 | 1,509.00 | 1,486.00 | 1,505.00 | 1,505.00 | 1.90% | 31,900 |
| Oct 14, 2025 | 1,463.00 | 1,490.00 | 1,459.00 | 1,477.00 | 1,477.00 | -1.07% | 45,900 |
| Oct 10, 2025 | 1,498.00 | 1,504.00 | 1,477.00 | 1,493.00 | 1,493.00 | -1.84% | 58,100 |
| Oct 9, 2025 | 1,530.00 | 1,533.00 | 1,512.00 | 1,521.00 | 1,521.00 | -0.52% | 40,000 |
| Oct 8, 2025 | 1,524.00 | 1,554.00 | 1,524.00 | 1,529.00 | 1,529.00 | 0.33% | 46,300 |
| Oct 7, 2025 | 1,526.00 | 1,536.00 | 1,508.00 | 1,524.00 | 1,524.00 | -0.33% | 52,500 |