Fuji Seiko Limited (XNGO:6142)
Japan
· Delayed Price · Currency is JPY 1,600.00
+13.00 (0.82%)
At close: Apr 28, 2026
Fuji Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.82% | 600 |
| Apr 27, 2026 | 1,645.00 | 1,650.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.34% | 5,300 |
| Apr 24, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.12% | 100 |
| Apr 23, 2026 | 1,647.00 | 1,650.00 | 1,617.00 | 1,623.00 | 1,623.00 | -0.12% | 2,400 |
| Apr 22, 2026 | 1,650.00 | 1,650.00 | 1,623.00 | 1,625.00 | 1,625.00 | -1.46% | 700 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,641.00 | 1,649.00 | 1,649.00 | -3.85% | 2,000 |
| Apr 20, 2026 | 1,718.00 | 1,718.00 | 1,710.00 | 1,715.00 | 1,715.00 | 4.51% | 80,800 |
| Apr 17, 2026 | 1,645.00 | 1,655.00 | 1,623.00 | 1,641.00 | 1,641.00 | -2.61% | 1,100 |
| Apr 16, 2026 | 1,639.00 | 1,685.00 | 1,618.00 | 1,685.00 | 1,685.00 | 3.69% | 16,200 |
| Apr 15, 2026 | 1,600.00 | 1,625.00 | 1,541.00 | 1,625.00 | 1,625.00 | 4.64% | 11,200 |
| Apr 14, 2026 | 1,500.00 | 1,670.00 | 1,500.00 | 1,553.00 | 1,553.00 | 3.53% | 7,600 |
| Apr 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.15% | 100 |
| Apr 10, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.60% | 200 |
| Apr 8, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | - | 100 |
| Apr 6, 2026 | 1,493.00 | 1,493.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.07% | 300 |
| Apr 3, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - | 100 |
| Apr 2, 2026 | 1,518.00 | 1,518.00 | 1,478.00 | 1,493.00 | 1,493.00 | 0.13% | 500 |
| Apr 1, 2026 | 1,487.00 | 1,491.00 | 1,487.00 | 1,491.00 | 1,491.00 | 1.36% | 1,400 |
| Mar 31, 2026 | 1,490.00 | 1,490.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.75% | 400 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.69% | 1,200 |
| Mar 27, 2026 | 1,516.00 | 1,516.00 | 1,515.00 | 1,516.00 | 1,516.00 | 1.07% | 1,100 |
| Mar 26, 2026 | 1,519.00 | 1,519.00 | 1,479.00 | 1,500.00 | 1,500.00 | -0.60% | 900 |
| Mar 25, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 3.00% | 300 |
| Mar 24, 2026 | 1,478.00 | 1,479.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.41% | 700 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.87% | 4,000 |
| Mar 19, 2026 | 1,507.00 | 1,507.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.79% | 900 |
| Mar 18, 2026 | 1,520.00 | 1,520.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.59% | 200 |
| Mar 17, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 100 |
| Mar 16, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.33% | 100 |
| Mar 13, 2026 | 1,514.00 | 1,514.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.92% | 400 |
| Mar 12, 2026 | 1,497.00 | 1,515.00 | 1,497.00 | 1,514.00 | 1,514.00 | 1.27% | 900 |
| Mar 11, 2026 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.73% | 300 |
| Mar 10, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.38% | 200 |
| Mar 9, 2026 | 1,505.00 | 1,530.00 | 1,486.00 | 1,527.00 | 1,527.00 | 1.06% | 1,700 |
| Mar 6, 2026 | 1,539.00 | 1,539.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.82% | 200 |
| Mar 5, 2026 | 1,500.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,539.00 | 3.29% | 1,400 |
| Mar 4, 2026 | 1,500.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -5.10% | 2,300 |
| Mar 3, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2.41% | 300 |
| Mar 2, 2026 | 1,521.00 | 1,547.00 | 1,521.00 | 1,533.00 | 1,533.00 | -0.90% | 1,600 |
| Feb 27, 2026 | 1,520.00 | 1,562.00 | 1,520.00 | 1,547.00 | 1,547.00 | -0.19% | 3,600 |
| Feb 26, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.77% | 127,200 |
| Feb 25, 2026 | 1,557.00 | 1,575.00 | 1,557.00 | 1,562.00 | 1,547.00 | 0.71% | 15,500 |
| Feb 24, 2026 | 1,545.00 | 1,557.00 | 1,545.00 | 1,551.00 | 1,536.11 | -1.59% | 700 |
| Feb 20, 2026 | 1,575.00 | 1,580.00 | 1,575.00 | 1,576.00 | 1,560.87 | 0.19% | 1,800 |
| Feb 19, 2026 | 1,573.00 | 1,575.00 | 1,573.00 | 1,573.00 | 1,557.89 | -0.32% | 1,400 |
| Feb 18, 2026 | 1,552.00 | 1,578.00 | 1,550.00 | 1,578.00 | 1,562.85 | 1.41% | 2,700 |
| Feb 17, 2026 | 1,547.00 | 1,573.00 | 1,547.00 | 1,556.00 | 1,541.06 | - | 1,000 |
| Feb 16, 2026 | 1,552.00 | 1,556.00 | 1,550.00 | 1,556.00 | 1,541.06 | - | 900 |
| Feb 13, 2026 | 1,587.00 | 1,587.00 | 1,556.00 | 1,556.00 | 1,541.06 | -0.89% | 1,200 |
| Feb 12, 2026 | 1,565.00 | 1,570.00 | 1,556.00 | 1,570.00 | 1,554.92 | 0.26% | 1,200 |
| Feb 10, 2026 | 1,557.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,550.96 | 0.58% | 3,600 |
| Feb 9, 2026 | 1,550.00 | 1,590.00 | 1,543.00 | 1,557.00 | 1,542.05 | -2.69% | 7,400 |
| Feb 6, 2026 | 1,598.00 | 1,603.00 | 1,586.00 | 1,600.00 | 1,584.64 | 0.13% | 3,000 |
| Feb 5, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,582.65 | - | 300 |
| Feb 3, 2026 | 1,572.00 | 1,600.00 | 1,572.00 | 1,598.00 | 1,582.65 | - | 1,100 |
| Feb 2, 2026 | 1,615.00 | 1,615.00 | 1,598.00 | 1,598.00 | 1,582.65 | 1.20% | 300 |
| Jan 30, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,563.84 | - | 100 |
| Jan 29, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,563.84 | -0.57% | 2,900 |
| Jan 28, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,572.75 | 0.57% | 100 |
| Jan 27, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,563.84 | -2.47% | 100 |
| Jan 26, 2026 | 1,561.00 | 1,619.00 | 1,560.00 | 1,619.00 | 1,603.45 | -0.06% | 1,000 |
| Jan 23, 2026 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 1,604.44 | 0.12% | 600 |
| Jan 22, 2026 | 1,600.00 | 1,618.00 | 1,598.00 | 1,618.00 | 1,602.46 | 2.41% | 1,900 |
| Jan 21, 2026 | 1,559.00 | 1,580.00 | 1,559.00 | 1,580.00 | 1,564.83 | -1.25% | 2,400 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,584.64 | 1.91% | 6,900 |
| Jan 19, 2026 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,554.92 | 4.46% | 5,400 |
| Jan 16, 2026 | 1,515.00 | 1,515.00 | 1,503.00 | 1,503.00 | 1,488.57 | -0.40% | 1,300 |
| Jan 15, 2026 | 1,540.00 | 1,545.00 | 1,508.00 | 1,509.00 | 1,494.51 | -2.01% | 1,800 |
| Jan 14, 2026 | 1,481.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,525.21 | 4.05% | 3,000 |
| Jan 13, 2026 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,465.79 | 0.41% | 2,500 |
| Jan 9, 2026 | 1,450.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,459.85 | 1.10% | 1,300 |
| Jan 8, 2026 | 1,460.00 | 1,460.00 | 1,455.00 | 1,458.00 | 1,444.00 | -0.34% | 1,600 |
| Jan 7, 2026 | 1,470.00 | 1,470.00 | 1,462.00 | 1,463.00 | 1,448.95 | 0.48% | 400 |
| Jan 6, 2026 | 1,469.00 | 1,470.00 | 1,453.00 | 1,456.00 | 1,442.02 | 0.41% | 800 |
| Jan 5, 2026 | 1,425.00 | 1,473.00 | 1,425.00 | 1,450.00 | 1,436.08 | 2.26% | 11,500 |
| Dec 30, 2025 | 1,443.00 | 1,443.00 | 1,417.00 | 1,418.00 | 1,404.38 | -1.80% | 13,200 |
| Dec 29, 2025 | 1,412.00 | 1,444.00 | 1,412.00 | 1,444.00 | 1,430.13 | 2.41% | 2,100 |
| Dec 26, 2025 | 1,406.00 | 1,410.00 | 1,406.00 | 1,410.00 | 1,396.46 | - | 500 |
| Dec 25, 2025 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,396.46 | 0.36% | 400 |
| Dec 24, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,391.51 | 0.29% | 7,200 |
| Dec 22, 2025 | 1,420.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,387.55 | -1.20% | 1,000 |
| Dec 19, 2025 | 1,398.00 | 1,418.00 | 1,398.00 | 1,418.00 | 1,404.38 | 0.57% | 700 |
| Dec 18, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,396.46 | 1.29% | 1,400 |
| Dec 17, 2025 | 1,392.00 | 1,400.00 | 1,392.00 | 1,392.00 | 1,378.63 | 0.14% | 2,900 |
| Dec 16, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,376.65 | -0.36% | 100 |
| Dec 15, 2025 | 1,383.00 | 1,395.00 | 1,382.00 | 1,395.00 | 1,381.60 | 0.87% | 1,300 |
| Dec 12, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,369.72 | -0.36% | 200 |
| Dec 11, 2025 | 1,385.00 | 1,388.00 | 1,385.00 | 1,388.00 | 1,374.67 | - | 2,000 |
| Dec 10, 2025 | 1,395.00 | 1,395.00 | 1,388.00 | 1,388.00 | 1,374.67 | 0.51% | 1,200 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,381.00 | 1,381.00 | 1,367.74 | 0.07% | 1,700 |
| Dec 5, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,366.75 | 0.36% | 600 |
| Dec 4, 2025 | 1,376.00 | 1,376.00 | 1,366.00 | 1,375.00 | 1,361.80 | 0.36% | 1,300 |
| Dec 3, 2025 | 1,366.00 | 1,370.00 | 1,366.00 | 1,370.00 | 1,356.84 | 0.66% | 1,000 |
| Dec 2, 2025 | 1,373.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,347.93 | -0.95% | 1,700 |
| Dec 1, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,360.81 | 0.29% | 100 |
| Nov 28, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,356.84 | 0.96% | 100 |
| Nov 27, 2025 | 1,377.00 | 1,377.00 | 1,357.00 | 1,357.00 | 1,343.97 | 0.44% | 200 |
| Nov 26, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,338.03 | 0.07% | 200 |
| Nov 25, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,337.04 | -1.46% | 2,000 |
| Nov 20, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,356.84 | -0.72% | 2,900 |