FJ Next Holdings Co., Ltd. (TYO:8935)
Japan
· Delayed Price · Currency is JPY 1,517.00
+13.00 (0.86%)
Apr 28, 2026, 3:30 PM JST
FJ Next Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,504.00 | 1,517.00 | 1,497.00 | 1,517.00 | 1,517.00 | 0.86% | 51,800 |
| Apr 27, 2026 | 1,496.00 | 1,515.00 | 1,478.00 | 1,504.00 | 1,504.00 | - | 82,300 |
| Apr 24, 2026 | 1,526.00 | 1,534.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.38% | 90,000 |
| Apr 23, 2026 | 1,560.00 | 1,560.00 | 1,518.00 | 1,525.00 | 1,525.00 | -2.56% | 71,700 |
| Apr 22, 2026 | 1,610.00 | 1,613.00 | 1,561.00 | 1,565.00 | 1,565.00 | -3.51% | 119,800 |
| Apr 21, 2026 | 1,560.00 | 1,639.00 | 1,533.00 | 1,622.00 | 1,622.00 | 3.97% | 198,200 |
| Apr 20, 2026 | 1,570.00 | 1,570.00 | 1,542.00 | 1,560.00 | 1,560.00 | 0.91% | 43,000 |
| Apr 17, 2026 | 1,567.00 | 1,570.00 | 1,542.00 | 1,546.00 | 1,546.00 | -1.47% | 50,800 |
| Apr 16, 2026 | 1,581.00 | 1,587.00 | 1,560.00 | 1,569.00 | 1,569.00 | -0.76% | 50,400 |
| Apr 15, 2026 | 1,594.00 | 1,605.00 | 1,568.00 | 1,581.00 | 1,581.00 | 0.70% | 52,900 |
| Apr 14, 2026 | 1,585.00 | 1,591.00 | 1,557.00 | 1,570.00 | 1,570.00 | -0.44% | 77,500 |
| Apr 13, 2026 | 1,610.00 | 1,624.00 | 1,567.00 | 1,577.00 | 1,577.00 | -2.35% | 82,000 |
| Apr 10, 2026 | 1,633.00 | 1,650.00 | 1,608.00 | 1,615.00 | 1,615.00 | -1.28% | 52,900 |
| Apr 9, 2026 | 1,660.00 | 1,673.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.45% | 68,700 |
| Apr 8, 2026 | 1,655.00 | 1,661.00 | 1,646.00 | 1,660.00 | 1,660.00 | 3.30% | 71,800 |
| Apr 7, 2026 | 1,596.00 | 1,618.00 | 1,596.00 | 1,607.00 | 1,607.00 | 0.19% | 31,100 |
| Apr 6, 2026 | 1,600.00 | 1,620.00 | 1,594.00 | 1,604.00 | 1,604.00 | 0.82% | 44,800 |
| Apr 3, 2026 | 1,605.00 | 1,622.00 | 1,589.00 | 1,591.00 | 1,591.00 | -0.62% | 29,600 |
| Apr 2, 2026 | 1,632.00 | 1,657.00 | 1,594.00 | 1,601.00 | 1,601.00 | -0.74% | 50,000 |
| Apr 1, 2026 | 1,619.00 | 1,626.00 | 1,598.00 | 1,613.00 | 1,613.00 | 2.94% | 40,300 |
| Mar 31, 2026 | 1,569.00 | 1,595.00 | 1,563.00 | 1,567.00 | 1,567.00 | -0.44% | 46,100 |
| Mar 30, 2026 | 1,531.00 | 1,582.00 | 1,504.00 | 1,574.00 | 1,574.00 | -3.85% | 152,900 |
| Mar 27, 2026 | 1,632.00 | 1,652.00 | 1,625.00 | 1,637.00 | 1,603.00 | 0.12% | 143,500 |
| Mar 26, 2026 | 1,663.00 | 1,663.00 | 1,621.00 | 1,635.00 | 1,601.04 | -1.27% | 78,300 |
| Mar 25, 2026 | 1,664.00 | 1,668.00 | 1,648.00 | 1,656.00 | 1,621.61 | 1.85% | 74,600 |
| Mar 24, 2026 | 1,650.00 | 1,653.00 | 1,618.00 | 1,626.00 | 1,592.23 | 2.39% | 58,100 |
| Mar 23, 2026 | 1,635.00 | 1,635.00 | 1,585.00 | 1,588.00 | 1,555.02 | -5.19% | 123,500 |
| Mar 19, 2026 | 1,719.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,640.21 | -4.67% | 96,300 |
| Mar 18, 2026 | 1,734.00 | 1,777.00 | 1,727.00 | 1,757.00 | 1,720.51 | 2.69% | 61,500 |
| Mar 17, 2026 | 1,729.00 | 1,739.00 | 1,710.00 | 1,711.00 | 1,675.46 | 0.23% | 46,600 |
| Mar 16, 2026 | 1,711.00 | 1,734.00 | 1,700.00 | 1,707.00 | 1,671.55 | -0.76% | 84,600 |
| Mar 13, 2026 | 1,730.00 | 1,756.00 | 1,720.00 | 1,720.00 | 1,684.28 | -1.88% | 57,200 |
| Mar 12, 2026 | 1,771.00 | 1,771.00 | 1,741.00 | 1,753.00 | 1,716.59 | -2.39% | 60,800 |
| Mar 11, 2026 | 1,809.00 | 1,821.00 | 1,790.00 | 1,796.00 | 1,758.70 | 1.18% | 37,300 |
| Mar 10, 2026 | 1,783.00 | 1,804.00 | 1,762.00 | 1,775.00 | 1,738.13 | 1.02% | 77,900 |
| Mar 9, 2026 | 1,739.00 | 1,764.00 | 1,711.00 | 1,757.00 | 1,720.51 | -3.14% | 120,300 |
| Mar 6, 2026 | 1,786.00 | 1,816.00 | 1,770.00 | 1,814.00 | 1,776.32 | 0.39% | 51,300 |
| Mar 5, 2026 | 1,814.00 | 1,830.00 | 1,788.00 | 1,807.00 | 1,769.47 | 3.14% | 70,700 |
| Mar 4, 2026 | 1,784.00 | 1,794.00 | 1,725.00 | 1,752.00 | 1,715.61 | -3.95% | 120,300 |
| Mar 3, 2026 | 1,911.00 | 1,911.00 | 1,821.00 | 1,824.00 | 1,786.12 | -5.35% | 105,300 |
| Mar 2, 2026 | 1,897.00 | 1,946.00 | 1,891.00 | 1,927.00 | 1,886.98 | -1.08% | 68,900 |
| Feb 27, 2026 | 1,909.00 | 1,948.00 | 1,890.00 | 1,948.00 | 1,907.54 | 2.63% | 102,000 |
| Feb 26, 2026 | 1,925.00 | 1,941.00 | 1,895.00 | 1,898.00 | 1,858.58 | -0.21% | 112,900 |
| Feb 25, 2026 | 1,918.00 | 1,922.00 | 1,896.00 | 1,902.00 | 1,862.50 | 1.28% | 81,400 |
| Feb 24, 2026 | 1,860.00 | 1,888.00 | 1,856.00 | 1,878.00 | 1,838.99 | 0.27% | 39,600 |
| Feb 20, 2026 | 1,865.00 | 1,878.00 | 1,855.00 | 1,873.00 | 1,834.10 | -0.64% | 41,700 |
| Feb 19, 2026 | 1,878.00 | 1,892.00 | 1,846.00 | 1,885.00 | 1,845.85 | -0.48% | 88,200 |
| Feb 18, 2026 | 1,908.00 | 1,938.00 | 1,881.00 | 1,894.00 | 1,854.66 | 0.21% | 79,900 |
| Feb 17, 2026 | 1,841.00 | 1,894.00 | 1,825.00 | 1,890.00 | 1,850.75 | 2.66% | 128,900 |
| Feb 16, 2026 | 1,829.00 | 1,867.00 | 1,809.00 | 1,841.00 | 1,802.76 | 0.99% | 67,800 |
| Feb 13, 2026 | 1,865.00 | 1,870.00 | 1,790.00 | 1,823.00 | 1,785.14 | -2.51% | 77,700 |
| Feb 12, 2026 | 1,815.00 | 1,870.00 | 1,815.00 | 1,870.00 | 1,831.16 | 3.60% | 100,900 |
| Feb 10, 2026 | 1,793.00 | 1,837.00 | 1,772.00 | 1,805.00 | 1,767.51 | 0.67% | 79,200 |
| Feb 9, 2026 | 1,764.00 | 1,823.00 | 1,764.00 | 1,793.00 | 1,755.76 | 5.10% | 158,900 |
| Feb 6, 2026 | 1,712.00 | 1,741.00 | 1,680.00 | 1,706.00 | 1,670.57 | 0.35% | 155,400 |
| Feb 5, 2026 | 1,718.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,664.69 | - | 117,500 |
| Feb 4, 2026 | 1,674.00 | 1,724.00 | 1,666.00 | 1,700.00 | 1,664.69 | 1.37% | 279,000 |
| Feb 3, 2026 | 1,458.00 | 1,728.00 | 1,458.00 | 1,677.00 | 1,642.17 | 15.26% | 635,300 |
| Feb 2, 2026 | 1,473.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,424.78 | -0.68% | 41,200 |
| Jan 30, 2026 | 1,448.00 | 1,466.00 | 1,443.00 | 1,465.00 | 1,434.57 | 1.17% | 37,300 |
| Jan 29, 2026 | 1,446.00 | 1,458.00 | 1,433.00 | 1,448.00 | 1,417.93 | 0.28% | 45,800 |
| Jan 28, 2026 | 1,460.00 | 1,460.00 | 1,443.00 | 1,444.00 | 1,414.01 | -1.03% | 44,500 |
| Jan 27, 2026 | 1,474.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,428.70 | -1.42% | 45,300 |
| Jan 26, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,480.00 | 1,449.26 | -1.60% | 60,200 |
| Jan 23, 2026 | 1,499.00 | 1,508.00 | 1,495.00 | 1,504.00 | 1,472.76 | 0.47% | 28,800 |
| Jan 22, 2026 | 1,485.00 | 1,505.00 | 1,485.00 | 1,497.00 | 1,465.91 | 1.01% | 30,200 |
| Jan 21, 2026 | 1,485.00 | 1,490.00 | 1,475.00 | 1,482.00 | 1,451.22 | -0.74% | 50,700 |
| Jan 20, 2026 | 1,516.00 | 1,516.00 | 1,493.00 | 1,493.00 | 1,461.99 | -1.52% | 70,900 |
| Jan 19, 2026 | 1,550.00 | 1,550.00 | 1,513.00 | 1,516.00 | 1,484.51 | -1.75% | 46,900 |
| Jan 16, 2026 | 1,536.00 | 1,550.00 | 1,524.00 | 1,543.00 | 1,510.95 | 0.46% | 44,900 |
| Jan 15, 2026 | 1,526.00 | 1,563.00 | 1,525.00 | 1,536.00 | 1,504.10 | 0.26% | 67,000 |
| Jan 14, 2026 | 1,508.00 | 1,534.00 | 1,507.00 | 1,532.00 | 1,500.18 | 1.66% | 58,600 |
| Jan 13, 2026 | 1,512.00 | 1,526.00 | 1,498.00 | 1,507.00 | 1,475.70 | 0.27% | 84,000 |
| Jan 9, 2026 | 1,494.00 | 1,514.00 | 1,486.00 | 1,503.00 | 1,471.78 | 0.40% | 40,400 |
| Jan 8, 2026 | 1,520.00 | 1,520.00 | 1,496.00 | 1,497.00 | 1,465.91 | -0.99% | 58,800 |
| Jan 7, 2026 | 1,470.00 | 1,523.00 | 1,468.00 | 1,512.00 | 1,480.60 | 2.16% | 74,000 |
| Jan 6, 2026 | 1,443.00 | 1,484.00 | 1,442.00 | 1,480.00 | 1,449.26 | 3.14% | 46,700 |
| Jan 5, 2026 | 1,449.00 | 1,456.00 | 1,430.00 | 1,435.00 | 1,405.20 | -0.90% | 39,800 |
| Dec 30, 2025 | 1,459.00 | 1,468.00 | 1,448.00 | 1,448.00 | 1,417.93 | -0.69% | 27,900 |
| Dec 29, 2025 | 1,456.00 | 1,459.00 | 1,446.00 | 1,458.00 | 1,427.72 | 0.90% | 36,200 |
| Dec 26, 2025 | 1,446.00 | 1,453.00 | 1,437.00 | 1,445.00 | 1,414.99 | 0.14% | 40,300 |
| Dec 25, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,413.03 | 1.12% | 32,500 |
| Dec 24, 2025 | 1,429.00 | 1,436.00 | 1,425.00 | 1,427.00 | 1,397.36 | -0.14% | 28,800 |
| Dec 23, 2025 | 1,401.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,399.32 | 2.07% | 50,000 |
| Dec 22, 2025 | 1,416.00 | 1,416.00 | 1,395.00 | 1,400.00 | 1,370.92 | -0.50% | 39,100 |
| Dec 19, 2025 | 1,395.00 | 1,410.00 | 1,395.00 | 1,407.00 | 1,377.78 | 0.36% | 43,800 |
| Dec 18, 2025 | 1,390.00 | 1,407.00 | 1,388.00 | 1,402.00 | 1,372.88 | 0.86% | 57,300 |
| Dec 17, 2025 | 1,410.00 | 1,410.00 | 1,389.00 | 1,390.00 | 1,361.13 | -0.79% | 31,900 |
| Dec 16, 2025 | 1,404.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,371.90 | -0.21% | 40,500 |
| Dec 15, 2025 | 1,399.00 | 1,409.00 | 1,392.00 | 1,404.00 | 1,374.84 | 0.86% | 42,400 |
| Dec 12, 2025 | 1,411.00 | 1,413.00 | 1,390.00 | 1,392.00 | 1,363.09 | 0.36% | 60,500 |
| Dec 11, 2025 | 1,425.00 | 1,425.00 | 1,387.00 | 1,387.00 | 1,358.19 | -1.56% | 67,300 |
| Dec 10, 2025 | 1,399.00 | 1,417.00 | 1,397.00 | 1,409.00 | 1,379.74 | 1.08% | 34,500 |
| Dec 9, 2025 | 1,419.00 | 1,425.00 | 1,394.00 | 1,394.00 | 1,365.05 | -2.18% | 52,100 |
| Dec 8, 2025 | 1,404.00 | 1,432.00 | 1,401.00 | 1,425.00 | 1,395.40 | 1.71% | 42,800 |
| Dec 5, 2025 | 1,418.00 | 1,422.00 | 1,401.00 | 1,401.00 | 1,371.90 | -1.82% | 42,600 |
| Dec 4, 2025 | 1,439.00 | 1,439.00 | 1,425.00 | 1,427.00 | 1,397.36 | -0.35% | 37,700 |
| Dec 3, 2025 | 1,446.00 | 1,446.00 | 1,431.00 | 1,432.00 | 1,402.26 | -0.42% | 42,300 |
| Dec 2, 2025 | 1,456.00 | 1,456.00 | 1,438.00 | 1,438.00 | 1,408.13 | -1.24% | 35,300 |
| Dec 1, 2025 | 1,464.00 | 1,464.00 | 1,441.00 | 1,456.00 | 1,425.76 | -0.82% | 35,500 |