Skip to main content
Fujii Sangyo Corporation (TYO:9906)
Japan flag Japan · Delayed Price · Currency is JPY
4,155.00
-35.00 (-0.84%)
Mar 10, 2026, 1:49 PM JST

Fujii Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,000.004,250.003,960.004,190.004,190.004.62%14,900
Mar 5, 20264,055.004,075.003,960.004,005.004,005.001.78%10,600
Mar 4, 20263,985.004,070.003,870.003,935.003,935.00-1.63%29,300
Mar 3, 20264,215.004,215.003,830.004,000.004,000.00-4.99%22,700
Mar 2, 20264,150.004,210.004,050.004,210.004,210.000.60%8,800
Feb 27, 20264,205.004,205.004,155.004,185.004,185.00-0.48%6,200
Feb 26, 20264,235.004,245.004,185.004,205.004,205.000.96%7,100
Feb 25, 20264,130.004,205.004,130.004,165.004,165.000.97%6,600
Feb 24, 20264,240.004,240.004,000.004,125.004,125.00-2.48%20,600
Feb 20, 20264,280.004,300.004,205.004,230.004,230.00-1.17%4,900
Feb 19, 20264,325.004,325.004,275.004,280.004,280.00-0.35%3,500
Feb 18, 20264,285.004,315.004,285.004,295.004,295.000.35%2,400
Feb 17, 20264,290.004,315.004,280.004,280.004,280.000.47%2,700
Feb 16, 20264,190.004,295.004,190.004,260.004,260.002.16%5,900
Feb 13, 20264,400.004,400.004,170.004,170.004,170.00-4.25%18,500
Feb 12, 20264,370.004,370.004,335.004,355.004,355.001.16%2,100
Feb 10, 20264,305.004,345.004,305.004,305.004,305.000.12%1,700
Feb 9, 20264,355.004,360.004,300.004,300.004,300.00-2,100
Feb 6, 20264,380.004,380.004,275.004,300.004,300.00-1.94%1,700
Feb 5, 20264,350.004,385.004,330.004,385.004,385.001.15%2,800
Feb 4, 20264,285.004,335.004,255.004,335.004,335.001.17%3,500
Feb 3, 20264,200.004,295.004,200.004,285.004,285.002.02%2,600
Feb 2, 20264,200.004,255.004,150.004,200.004,200.00-4,200
Jan 30, 20264,220.004,295.004,155.004,200.004,200.00-0.47%4,100
Jan 29, 20264,390.004,390.004,175.004,220.004,220.00-3.54%5,100
Jan 28, 20264,350.004,400.004,345.004,375.004,375.00-0.57%1,700
Jan 27, 20264,360.004,415.004,360.004,400.004,400.000.92%2,500
Jan 26, 20264,440.004,440.004,360.004,360.004,360.00-1.91%2,800
Jan 23, 20264,405.004,455.004,405.004,445.004,445.000.91%2,000
Jan 22, 20264,455.004,455.004,345.004,405.004,405.00-1.12%6,400
Jan 21, 20264,490.004,490.004,430.004,455.004,455.00-0.89%3,100
Jan 20, 20264,500.004,520.004,450.004,495.004,495.00-0.11%2,900
Jan 19, 20264,590.004,600.004,440.004,500.004,500.00-1.42%7,200
Jan 16, 20264,475.004,645.004,475.004,565.004,565.002.13%8,600
Jan 15, 20264,380.004,510.004,380.004,470.004,470.002.05%7,600
Jan 14, 20264,355.004,390.004,355.004,380.004,380.000.57%4,200
Jan 13, 20264,345.004,365.004,335.004,355.004,355.000.58%6,600
Jan 9, 20264,330.004,365.004,330.004,330.004,330.00-2,700
Jan 8, 20264,325.004,330.004,310.004,330.004,330.00-0.46%5,800
Jan 7, 20264,380.004,380.004,340.004,350.004,350.00-0.57%7,200
Jan 6, 20264,345.004,425.004,275.004,375.004,375.000.69%11,000
Jan 5, 20264,325.004,380.004,320.004,345.004,345.000.46%6,000
Dec 30, 20254,250.004,325.004,250.004,325.004,325.001.88%1,600
Dec 29, 20254,305.004,305.004,220.004,245.004,245.00-1.28%7,300
Dec 26, 20254,265.004,320.004,265.004,300.004,300.00-0.81%4,400
Dec 25, 20254,315.004,340.004,300.004,335.004,335.000.81%3,200
Dec 24, 20254,330.004,335.004,245.004,300.004,300.00-0.12%9,100
Dec 23, 20254,300.004,305.004,240.004,305.004,305.001.06%4,400
Dec 22, 20254,290.004,370.004,250.004,260.004,260.000.95%8,100
Dec 19, 20254,010.004,230.004,010.004,220.004,220.004.46%6,200
Dec 18, 20253,905.004,040.003,905.004,040.004,040.002.41%14,100
Dec 17, 20253,910.003,950.003,900.003,945.003,945.000.25%1,600
Dec 16, 20253,890.003,940.003,880.003,935.003,935.001.16%2,200
Dec 15, 20253,880.003,920.003,835.003,890.003,890.000.13%7,800
Dec 12, 20253,850.003,915.003,850.003,885.003,885.000.91%2,300
Dec 11, 20253,880.003,945.003,845.003,850.003,850.00-0.39%4,700
Dec 10, 20253,920.003,945.003,865.003,865.003,865.00-1.40%4,200
Dec 9, 20253,950.003,950.003,920.003,920.003,920.00-1.01%2,900
Dec 8, 20253,860.003,960.003,860.003,960.003,960.002.72%6,300
Dec 5, 20253,855.003,900.003,800.003,855.003,855.00-7,100
Dec 4, 20253,890.003,940.003,840.003,855.003,855.00-1.03%7,600
Dec 3, 20253,950.003,975.003,880.003,895.003,895.000.39%4,700
Dec 2, 20254,070.004,070.003,880.003,880.003,880.00-5.25%28,400
Dec 1, 20253,995.004,100.003,980.004,095.004,095.003.54%16,300
Nov 28, 20253,995.003,995.003,930.003,955.003,955.00-1.13%6,500
Nov 27, 20253,965.004,030.003,965.004,000.004,000.001.91%6,800
Nov 26, 20253,840.003,925.003,815.003,925.003,925.002.88%7,600
Nov 25, 20253,735.003,820.003,735.003,815.003,815.002.28%3,600
Nov 21, 20253,665.003,730.003,665.003,730.003,730.000.81%1,600
Nov 20, 20253,715.003,750.003,700.003,700.003,700.00-3,300
Nov 19, 20253,680.003,720.003,640.003,700.003,700.001.23%3,600
Nov 18, 20253,810.003,820.003,655.003,655.003,655.00-4.07%6,900
Nov 17, 20253,765.003,810.003,755.003,810.003,810.001.20%4,300
Nov 14, 20253,720.003,780.003,655.003,765.003,765.000.53%10,400
Nov 13, 20253,815.003,950.003,725.003,745.003,745.00-3.60%25,900
Nov 12, 20253,755.003,905.003,730.003,885.003,885.003.32%15,400
Nov 11, 20253,655.003,795.003,650.003,760.003,760.003.87%13,200
Nov 10, 20253,700.003,700.003,620.003,620.003,620.00-2.43%24,800
Nov 7, 20253,820.003,820.003,575.003,710.003,710.00-4.63%57,600
Nov 6, 20253,710.004,165.003,690.003,890.003,890.006.43%33,900
Nov 5, 20253,655.003,655.003,550.003,655.003,655.00-0.27%4,600
Nov 4, 20253,700.003,730.003,660.003,665.003,665.00-0.27%6,200
Oct 31, 20253,710.003,730.003,665.003,675.003,675.00-0.94%5,800
Oct 30, 20253,650.003,720.003,650.003,710.003,710.001.78%3,900
Oct 29, 20253,590.003,645.003,580.003,645.003,645.001.25%2,000
Oct 28, 20253,650.003,650.003,585.003,600.003,600.00-1.37%3,600
Oct 27, 20253,585.003,660.003,585.003,650.003,650.002.96%5,800
Oct 24, 20253,485.003,545.003,485.003,545.003,545.001.72%2,400
Oct 23, 20253,465.003,500.003,460.003,485.003,485.000.14%1,800
Oct 22, 20253,475.003,485.003,450.003,480.003,480.002.20%2,400
Oct 21, 20253,410.003,440.003,390.003,405.003,405.00-4,700
Oct 20, 20253,415.003,415.003,355.003,405.003,405.001.79%2,800
Oct 17, 20253,365.003,425.003,345.003,345.003,345.00-1.47%2,100
Oct 16, 20253,465.003,465.003,370.003,395.003,395.00-1.02%2,800
Oct 15, 20253,370.003,430.003,370.003,430.003,430.001.78%3,700
Oct 14, 20253,365.003,430.003,310.003,370.003,370.00-1.61%9,000
Oct 10, 20253,540.003,540.003,425.003,425.003,425.00-3.25%5,900
Oct 9, 20253,600.003,600.003,495.003,540.003,540.00-1.26%8,200
Oct 8, 20253,540.003,585.003,540.003,585.003,585.000.56%1,800
Oct 7, 20253,505.003,600.003,505.003,565.003,565.002.30%7,500