Fuji Seiko Limited (XNGO:6142)
Japan
· Delayed Price · Currency is JPY 1,375.00
+5.00 (0.36%)
At close: Dec 4, 2025
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.36% | 600 |
| Dec 4, 2025 | 1,376.00 | 1,376.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.36% | 1,300 |
| Dec 3, 2025 | 1,366.00 | 1,370.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.66% | 1,000 |
| Dec 2, 2025 | 1,373.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.95% | 1,700 |
| Dec 1, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.29% | 100 |
| Nov 28, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.96% | 100 |
| Nov 27, 2025 | 1,377.00 | 1,377.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.44% | 200 |
| Nov 26, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.07% | 200 |
| Nov 25, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.46% | 2,000 |
| Nov 20, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.72% | 2,900 |
| Nov 19, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.22% | 200 |
| Nov 18, 2025 | 1,375.00 | 1,375.00 | 1,320.00 | 1,350.00 | 1,350.00 | - | 2,100 |
| Nov 17, 2025 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.15% | 3,100 |
| Nov 14, 2025 | 1,360.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | 2,200 |
| Nov 13, 2025 | 1,351.00 | 1,352.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.15% | 1,200 |
| Nov 12, 2025 | 1,352.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,100 |
| Nov 11, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,700 |
| Nov 10, 2025 | 1,350.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,350.00 | -0.37% | 4,000 |
| Nov 7, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 200 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 200 |
| Nov 5, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 500 |
| Nov 4, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 900 |
| Oct 31, 2025 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | - | 2,500 |
| Oct 30, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.30% | 3,100 |
| Oct 29, 2025 | 1,355.00 | 1,355.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.75% | 400 |
| Oct 28, 2025 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.32% | 200 |
| Oct 27, 2025 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,359.00 | 0.67% | 200 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 300 |
| Oct 23, 2025 | 1,329.00 | 1,350.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.81% | 1,300 |
| Oct 22, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.45% | 1,100 |
| Oct 21, 2025 | 1,332.00 | 1,332.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.90% | 3,100 |
| Oct 20, 2025 | 1,348.00 | 1,350.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.08% | 1,800 |
| Oct 17, 2025 | 1,340.00 | 1,350.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.41% | 1,600 |
| Oct 16, 2025 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.37% | 300 |
| Oct 15, 2025 | 1,349.00 | 1,349.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.52% | 2,400 |
| Oct 14, 2025 | 1,322.00 | 1,338.00 | 1,315.00 | 1,338.00 | 1,338.00 | 1.21% | 1,100 |
| Oct 10, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.92% | 100 |
| Oct 9, 2025 | 1,322.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.65% | 3,200 |
| Oct 8, 2025 | 1,336.00 | 1,373.00 | 1,332.00 | 1,332.00 | 1,332.00 | -1.26% | 1,600 |
| Oct 7, 2025 | 1,349.00 | 1,367.00 | 1,337.00 | 1,349.00 | 1,349.00 | - | 1,000 |
| Oct 6, 2025 | 1,345.00 | 1,349.00 | 1,317.00 | 1,349.00 | 1,349.00 | 0.30% | 800 |
| Oct 3, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 500 |
| Oct 2, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.15% | 3,000 |
| Oct 1, 2025 | 1,330.00 | 1,348.00 | 1,330.00 | 1,348.00 | 1,348.00 | 1.35% | 900 |
| Sep 30, 2025 | 1,318.00 | 1,330.00 | 1,318.00 | 1,330.00 | 1,330.00 | 2.70% | 3,200 |
| Sep 29, 2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | -4.07% | 1,800 |
| Sep 26, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 200 |
| Sep 25, 2025 | 1,350.00 | 1,350.00 | 1,344.00 | 1,350.00 | 1,350.00 | - | 600 |
| Sep 24, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 8,100 |
| Sep 22, 2025 | 1,390.00 | 1,390.00 | 1,347.00 | 1,350.00 | 1,350.00 | 0.67% | 1,200 |
| Sep 19, 2025 | 1,337.00 | 1,360.00 | 1,337.00 | 1,341.00 | 1,341.00 | 0.30% | 1,000 |
| Sep 18, 2025 | 1,355.00 | 1,355.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.33% | 500 |
| Sep 17, 2025 | 1,345.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.30% | 3,200 |
| Sep 16, 2025 | 1,355.00 | 1,355.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.22% | 600 |
| Sep 12, 2025 | 1,390.00 | 1,390.00 | 1,341.00 | 1,354.00 | 1,354.00 | -1.88% | 5,200 |
| Sep 11, 2025 | 1,347.00 | 1,380.00 | 1,347.00 | 1,380.00 | 1,380.00 | 3.76% | 3,300 |
| Sep 10, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2.31% | 200 |
| Sep 9, 2025 | 1,322.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 1,200 |
| Sep 8, 2025 | 1,331.00 | 1,340.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.22% | 300 |
| Sep 5, 2025 | 1,325.00 | 1,343.00 | 1,325.00 | 1,343.00 | 1,343.00 | 1.74% | 300 |
| Sep 3, 2025 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 1.46% | 400 |
| Sep 2, 2025 | 1,329.00 | 1,362.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.15% | 2,500 |
| Sep 1, 2025 | 1,353.00 | 1,354.00 | 1,275.00 | 1,299.00 | 1,299.00 | -2.26% | 4,900 |
| Aug 29, 2025 | 1,336.00 | 1,340.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.60% | 900 |
| Aug 28, 2025 | 1,350.00 | 1,360.00 | 1,321.00 | 1,337.00 | 1,337.00 | -0.96% | 4,200 |
| Aug 27, 2025 | 1,347.00 | 1,350.00 | 1,347.00 | 1,350.00 | 1,350.00 | 2.90% | 1,500 |
| Aug 26, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.35% | 500 |
| Aug 25, 2025 | 1,294.00 | 1,330.00 | 1,294.00 | 1,330.00 | 1,330.00 | 0.45% | 800 |
| Aug 22, 2025 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1.46% | 200 |
| Aug 20, 2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.88% | 1,800 |
| Aug 19, 2025 | 1,293.00 | 1,330.00 | 1,292.00 | 1,330.00 | 1,330.00 | 2.94% | 4,500 |
| Aug 18, 2025 | 1,270.00 | 1,319.00 | 1,270.00 | 1,292.00 | 1,292.00 | -2.12% | 1,600 |
| Aug 15, 2025 | 1,317.00 | 1,329.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2.56% | 4,400 |
| Aug 14, 2025 | 1,262.00 | 1,300.00 | 1,262.00 | 1,287.00 | 1,287.00 | 2.14% | 1,800 |
| Aug 13, 2025 | 1,260.00 | 1,265.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.16% | 3,000 |
| Aug 12, 2025 | 1,258.00 | 1,280.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 1,600 |
| Aug 8, 2025 | 1,275.00 | 1,300.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.08% | 2,200 |
| Aug 7, 2025 | 1,255.00 | 1,260.00 | 1,255.00 | 1,257.00 | 1,257.00 | 0.48% | 3,300 |
| Aug 6, 2025 | 1,266.00 | 1,276.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.40% | 600 |
| Aug 4, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.16% | 100 |
| Aug 1, 2025 | 1,253.00 | 1,255.00 | 1,247.00 | 1,248.00 | 1,248.00 | -0.24% | 1,300 |
| Jul 31, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.08% | 200 |
| Jul 30, 2025 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.64% | 800 |
| Jul 29, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.88% | 200 |
| Jul 28, 2025 | 1,239.00 | 1,269.00 | 1,239.00 | 1,253.00 | 1,253.00 | 0.24% | 700 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.42% | 2,700 |
| Jul 24, 2025 | 1,260.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,268.00 | 1.44% | 600 |
| Jul 23, 2025 | 1,221.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,250.00 | -0.08% | 3,700 |
| Jul 22, 2025 | 1,285.00 | 1,285.00 | 1,224.00 | 1,251.00 | 1,251.00 | -2.65% | 9,000 |
| Jul 18, 2025 | 1,243.00 | 1,285.00 | 1,243.00 | 1,285.00 | 1,285.00 | 1.98% | 200 |
| Jul 17, 2025 | 1,270.00 | 1,278.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 5,000 |
| Jul 16, 2025 | 1,265.00 | 1,266.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.40% | 1,600 |
| Jul 15, 2025 | 1,255.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.12% | 1,300 |
| Jul 14, 2025 | 1,216.00 | 1,251.00 | 1,216.00 | 1,251.00 | 1,251.00 | 3.73% | 10,400 |
| Jul 11, 2025 | 1,210.00 | 1,228.00 | 1,205.00 | 1,206.00 | 1,206.00 | 0.42% | 1,800 |
| Jul 10, 2025 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.33% | 1,000 |
| Jul 9, 2025 | 1,204.00 | 1,205.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.08% | 7,200 |
| Jul 8, 2025 | 1,241.00 | 1,241.00 | 1,193.00 | 1,204.00 | 1,204.00 | -2.98% | 25,400 |
| Jul 7, 2025 | 1,226.00 | 1,241.00 | 1,226.00 | 1,241.00 | 1,241.00 | 0.16% | 900 |
| Jul 4, 2025 | 1,226.00 | 1,239.00 | 1,226.00 | 1,239.00 | 1,239.00 | 1.31% | 300 |