Skip to main content
Fujii Sangyo Corporation (TYO:9906)
Japan flag Japan · Delayed Price · Currency is JPY
4,170.00
-40.00 (-0.95%)
Apr 28, 2026, 3:30 PM JST

Fujii Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,210.004,245.004,105.004,170.004,170.00-0.95%5,300
Apr 27, 20264,280.004,310.004,205.004,210.004,210.00-6,900
Apr 24, 20264,040.004,240.004,040.004,210.004,210.005.12%11,600
Apr 23, 20263,950.004,070.003,945.004,005.004,005.002.96%10,400
Apr 22, 20263,860.003,895.003,855.003,890.003,890.001.17%4,100
Apr 21, 20263,815.003,880.003,815.003,845.003,845.000.79%4,400
Apr 20, 20263,870.003,870.003,805.003,815.003,815.00-1.55%2,400
Apr 17, 20263,875.003,875.003,830.003,875.003,875.00-4,500
Apr 16, 20263,870.003,910.003,870.003,875.003,875.000.13%4,700
Apr 15, 20263,855.003,930.003,840.003,870.003,870.001.04%6,100
Apr 14, 20263,895.003,965.003,830.003,830.003,830.00-1.16%4,200
Apr 13, 20263,950.003,960.003,875.003,875.003,875.00-3.13%2,900
Apr 10, 20264,035.004,035.003,995.004,000.004,000.00-0.50%2,000
Apr 9, 20264,040.004,045.004,020.004,020.004,020.00-0.62%2,800
Apr 8, 20264,070.004,100.003,920.004,045.004,045.001.00%10,600
Apr 7, 20264,020.004,065.004,005.004,005.004,005.00-1.96%2,400
Apr 6, 20264,085.004,095.004,020.004,085.004,085.00-3,000
Apr 3, 20263,950.004,100.003,950.004,085.004,085.001.62%5,100
Apr 2, 20264,065.004,065.003,965.004,020.004,020.000.50%3,800
Apr 1, 20263,970.004,095.003,965.004,000.004,000.003.76%4,700
Mar 31, 20263,850.003,890.003,840.003,855.003,855.00-0.90%3,300
Mar 30, 20263,915.003,915.003,815.003,890.003,890.00-4.31%9,400
Mar 27, 20263,960.004,075.003,920.004,065.003,985.001.37%3,700
Mar 26, 20264,180.004,180.004,005.004,010.003,931.08-1.96%4,300
Mar 25, 20264,025.004,115.004,025.004,090.004,009.511.74%5,700
Mar 24, 20264,125.004,125.003,980.004,020.003,940.892.68%4,300
Mar 23, 20264,005.004,040.003,875.003,915.003,837.95-3.93%11,000
Mar 19, 20264,130.004,130.004,035.004,075.003,994.80-2.98%3,600
Mar 18, 20264,045.004,220.004,045.004,200.004,117.345.00%3,400
Mar 17, 20264,015.004,035.003,975.004,000.003,921.28-0.62%3,700
Mar 16, 20263,990.004,050.003,960.004,025.003,945.790.63%7,500
Mar 13, 20264,025.004,070.003,970.004,000.003,921.28-2.32%10,500
Mar 12, 20264,080.004,160.004,080.004,095.004,014.41-1.09%3,100
Mar 11, 20264,240.004,240.004,140.004,140.004,058.52-2.36%4,200
Mar 10, 20264,245.004,245.004,120.004,240.004,156.561.19%4,300
Mar 9, 20263,980.004,200.003,970.004,190.004,107.54-9,100
Mar 6, 20264,000.004,250.003,960.004,190.004,107.544.62%14,900
Mar 5, 20264,055.004,075.003,960.004,005.003,926.181.78%10,600
Mar 4, 20263,985.004,070.003,870.003,935.003,857.56-1.63%29,300
Mar 3, 20264,215.004,215.003,830.004,000.003,921.28-4.99%22,700
Mar 2, 20264,150.004,210.004,050.004,210.004,127.150.60%8,800
Feb 27, 20264,205.004,205.004,155.004,185.004,102.64-0.48%6,300
Feb 26, 20264,235.004,245.004,185.004,205.004,122.240.96%7,100
Feb 25, 20264,130.004,205.004,130.004,165.004,083.030.97%6,600
Feb 24, 20264,240.004,240.004,000.004,125.004,043.82-2.48%20,600
Feb 20, 20264,280.004,300.004,205.004,230.004,146.75-1.17%4,900
Feb 19, 20264,325.004,325.004,275.004,280.004,195.77-0.35%3,500
Feb 18, 20264,285.004,315.004,285.004,295.004,210.470.35%2,400
Feb 17, 20264,290.004,315.004,280.004,280.004,195.770.47%2,700
Feb 16, 20264,190.004,295.004,190.004,260.004,176.162.16%5,900
Feb 13, 20264,400.004,400.004,170.004,170.004,087.93-4.25%18,500
Feb 12, 20264,370.004,370.004,335.004,355.004,269.291.16%2,100
Feb 10, 20264,305.004,345.004,305.004,305.004,220.280.12%1,700
Feb 9, 20264,355.004,360.004,300.004,300.004,215.38-2,100
Feb 6, 20264,380.004,380.004,275.004,300.004,215.38-1.94%1,700
Feb 5, 20264,350.004,385.004,330.004,385.004,298.701.15%2,800
Feb 4, 20264,285.004,335.004,255.004,335.004,249.691.17%3,500
Feb 3, 20264,200.004,295.004,200.004,285.004,200.672.02%2,600
Feb 2, 20264,200.004,255.004,150.004,200.004,117.34-4,200
Jan 30, 20264,220.004,295.004,155.004,200.004,117.34-0.47%4,100
Jan 29, 20264,390.004,390.004,175.004,220.004,136.95-3.54%5,100
Jan 28, 20264,350.004,400.004,345.004,375.004,288.90-0.57%1,700
Jan 27, 20264,360.004,415.004,360.004,400.004,313.410.92%2,500
Jan 26, 20264,440.004,440.004,360.004,360.004,274.19-1.91%2,800
Jan 23, 20264,405.004,455.004,405.004,445.004,357.520.91%2,000
Jan 22, 20264,455.004,455.004,345.004,405.004,318.31-1.12%6,400
Jan 21, 20264,490.004,490.004,430.004,455.004,367.32-0.89%3,100
Jan 20, 20264,500.004,520.004,450.004,495.004,406.54-0.11%2,900
Jan 19, 20264,590.004,600.004,440.004,500.004,411.44-1.42%7,200
Jan 16, 20264,475.004,645.004,475.004,565.004,475.162.13%8,600
Jan 15, 20264,380.004,510.004,380.004,470.004,382.032.05%7,600
Jan 14, 20264,355.004,390.004,355.004,380.004,293.800.57%4,200
Jan 13, 20264,345.004,365.004,335.004,355.004,269.290.58%6,600
Jan 9, 20264,330.004,365.004,330.004,330.004,244.78-2,700
Jan 8, 20264,325.004,330.004,310.004,330.004,244.78-0.46%5,800
Jan 7, 20264,380.004,380.004,340.004,350.004,264.39-0.57%7,200
Jan 6, 20264,345.004,425.004,275.004,375.004,288.900.69%11,000
Jan 5, 20264,325.004,380.004,320.004,345.004,259.490.46%6,000
Dec 30, 20254,250.004,325.004,250.004,325.004,239.881.88%1,600
Dec 29, 20254,305.004,305.004,220.004,245.004,161.46-1.28%7,300
Dec 26, 20254,265.004,320.004,265.004,300.004,215.38-0.81%4,400
Dec 25, 20254,315.004,340.004,300.004,335.004,249.690.81%3,200
Dec 24, 20254,330.004,335.004,245.004,300.004,215.38-0.12%9,100
Dec 23, 20254,300.004,305.004,240.004,305.004,220.281.06%4,400
Dec 22, 20254,290.004,370.004,250.004,260.004,176.160.95%8,100
Dec 19, 20254,010.004,230.004,010.004,220.004,136.954.46%6,200
Dec 18, 20253,905.004,040.003,905.004,040.003,960.492.41%14,100
Dec 17, 20253,910.003,950.003,900.003,945.003,867.360.25%1,600
Dec 16, 20253,890.003,940.003,880.003,935.003,857.561.16%2,200
Dec 15, 20253,880.003,920.003,835.003,890.003,813.440.13%7,800
Dec 12, 20253,850.003,915.003,850.003,885.003,808.540.91%2,300
Dec 11, 20253,880.003,945.003,845.003,850.003,774.23-0.39%4,700
Dec 10, 20253,920.003,945.003,865.003,865.003,788.94-1.40%4,200
Dec 9, 20253,950.003,950.003,920.003,920.003,842.85-1.01%2,900
Dec 8, 20253,860.003,960.003,860.003,960.003,882.072.72%6,300
Dec 5, 20253,855.003,900.003,800.003,855.003,779.13-7,100
Dec 4, 20253,890.003,940.003,840.003,855.003,779.13-1.03%7,600
Dec 3, 20253,950.003,975.003,880.003,895.003,818.350.39%4,700
Dec 2, 20254,070.004,070.003,880.003,880.003,803.64-5.25%28,400
Dec 1, 20253,995.004,100.003,980.004,095.004,014.413.54%16,300