Fuji P.S Corporation 1848
TSE · Japan · Industrial Services
¥873.00-10.00 (-1.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥873.00 | -1.13% | ¥883.00 | ¥903.00 | ¥861.00 | 36.80K |
| 2026-10-01 | ¥883.00 | -3.71% | ¥917.00 | ¥940.00 | ¥883.00 | 67.30K |
| 2026-09-30 | ¥917.00 | +9.17% | ¥843.00 | ¥919.00 | ¥843.00 | 109.00K |
| 2026-09-29 | ¥840.00 | +3.19% | ¥817.00 | ¥861.00 | ¥817.00 | 44.20K |
| 2026-09-28 | ¥814.00 | -6.65% | ¥870.00 | ¥870.00 | ¥813.00 | 127.10K |
| 2026-09-25 | ¥872.00 | +1.28% | ¥880.00 | ¥885.00 | ¥858.00 | 68.20K |
| 2026-09-24 | ¥861.00 | +6.30% | ¥814.00 | ¥861.00 | ¥811.00 | 69.20K |
| 2026-09-18 | ¥810.00 | +0.25% | ¥820.00 | ¥820.00 | ¥808.00 | 21.50K |
| 2026-09-17 | ¥808.00 | -2.42% | ¥823.00 | ¥827.00 | ¥808.00 | 33.50K |
| 2026-09-16 | ¥828.00 | +3.37% | ¥810.00 | ¥850.00 | ¥810.00 | 62.50K |
| 2026-09-15 | ¥801.00 | +5.12% | ¥766.00 | ¥812.00 | ¥765.00 | 46.40K |
| 2026-09-14 | ¥762.00 | +0.93% | ¥764.00 | ¥764.00 | ¥755.00 | 9.70K |
| 2026-09-11 | ¥755.00 | -1.18% | ¥759.00 | ¥759.00 | ¥754.00 | 4.70K |
| 2026-09-10 | ¥764.00 | -0.13% | ¥764.00 | ¥764.00 | ¥756.00 | 5.60K |
| 2026-09-09 | ¥765.00 | +1.32% | ¥755.00 | ¥765.00 | ¥751.00 | 8.80K |
| 2026-09-08 | ¥755.00 | -0.26% | ¥759.00 | ¥765.00 | ¥755.00 | 15.80K |
| 2026-09-07 | ¥757.00 | -1.05% | ¥771.00 | ¥771.00 | ¥757.00 | 11.70K |
| 2026-09-04 | ¥765.00 | -0.39% | ¥769.00 | ¥772.00 | ¥758.00 | 17.00K |
| 2026-09-03 | ¥768.00 | -1.16% | ¥776.00 | ¥800.00 | ¥768.00 | 15.30K |
| 2026-09-02 | ¥777.00 | -2.51% | ¥789.00 | ¥789.00 | ¥770.00 | 18.70K |
| 2026-09-01 | ¥797.00 | +3.10% | ¥773.00 | ¥797.00 | ¥769.00 | 32.30K |
| 2026-08-31 | ¥773.00 | +7.36% | ¥765.00 | ¥773.00 | ¥754.00 | 67.60K |
| 2026-08-28 | ¥720.00 | -0.14% | ¥728.00 | ¥728.00 | ¥717.00 | 6.50K |
| 2026-08-27 | ¥721.00 | +1.12% | ¥720.00 | ¥722.00 | ¥713.00 | 6.50K |
| 2026-08-26 | ¥713.00 | -1.11% | ¥716.00 | ¥723.00 | ¥713.00 | 7.00K |
| 2026-08-25 | ¥721.00 | -1.23% | ¥739.00 | ¥739.00 | ¥720.00 | 18.50K |
| 2026-08-24 | ¥730.00 | +3.84% | ¥740.00 | ¥743.00 | ¥718.00 | 31.90K |
| 2026-08-21 | ¥703.00 | +0.72% | ¥698.00 | ¥703.00 | ¥698.00 | 3.80K |
| 2026-08-20 | ¥698.00 | -0.29% | ¥706.00 | ¥706.00 | ¥695.00 | 4.90K |
| 2026-08-19 | ¥700.00 | -1.55% | ¥708.00 | ¥719.00 | ¥700.00 | 10.60K |
| 2026-08-18 | ¥711.00 | -1.11% | ¥710.00 | ¥714.00 | ¥707.00 | 8.60K |
| 2026-08-17 | ¥719.00 | +3.30% | ¥699.00 | ¥719.00 | ¥699.00 | 25.80K |
| 2026-08-14 | ¥696.00 | +1.02% | ¥695.00 | ¥698.00 | ¥685.00 | 12.10K |
| 2026-08-13 | ¥689.00 | -0.72% | ¥699.00 | ¥699.00 | ¥689.00 | 10.20K |
| 2026-08-12 | ¥694.00 | +1.17% | ¥689.00 | ¥699.00 | ¥687.00 | 9.80K |
| 2026-08-10 | ¥686.00 | +3.94% | ¥700.00 | ¥700.00 | ¥685.00 | 37.80K |
| 2026-08-07 | ¥660.00 | 0.00% | ¥664.00 | ¥668.00 | ¥660.00 | 6.70K |
| 2026-08-06 | ¥660.00 | -1.49% | ¥669.00 | ¥670.00 | ¥660.00 | 15.20K |
| 2026-08-05 | ¥670.00 | -1.18% | ¥678.00 | ¥680.00 | ¥670.00 | 13.50K |
| 2026-08-04 | ¥678.00 | -0.29% | ¥684.00 | ¥689.00 | ¥678.00 | 7.70K |
| 2026-08-03 | ¥680.00 | +0.29% | ¥673.00 | ¥689.00 | ¥673.00 | 13.90K |
| 2026-07-31 | ¥678.00 | -3.56% | ¥692.00 | ¥692.00 | ¥675.00 | 52.20K |
| 2026-07-30 | ¥703.00 | -0.28% | ¥710.00 | ¥720.00 | ¥692.00 | 55.10K |
| 2026-07-29 | ¥705.00 | +10.68% | ¥722.00 | ¥737.00 | ¥681.00 | 293.30K |
| 2026-07-28 | ¥637.00 | -0.93% | ¥642.00 | ¥642.00 | ¥636.00 | 3.90K |
| 2026-07-27 | ¥643.00 | 0.00% | ¥644.00 | ¥644.00 | ¥636.00 | 2.90K |
| 2026-07-24 | ¥643.00 | -0.31% | ¥647.00 | ¥647.00 | ¥635.00 | 16.10K |
| 2026-07-23 | ¥645.00 | +0.94% | ¥637.00 | ¥645.00 | ¥637.00 | 3.70K |
| 2026-07-22 | ¥639.00 | -0.93% | ¥643.00 | ¥648.00 | ¥636.00 | 13.60K |
| 2026-07-21 | ¥645.00 | +1.10% | ¥638.00 | ¥647.00 | ¥637.00 | 6.80K |
| 2026-07-17 | ¥638.00 | -1.09% | ¥646.00 | ¥646.00 | ¥634.00 | 8.70K |
| 2026-07-16 | ¥645.00 | -1.38% | ¥656.00 | ¥661.00 | ¥641.00 | 15.90K |
| 2026-07-15 | ¥654.00 | -0.46% | ¥656.00 | ¥659.00 | ¥648.00 | 6.50K |
| 2026-07-14 | ¥657.00 | +1.08% | ¥649.00 | ¥657.00 | ¥648.00 | 5.80K |
| 2026-07-13 | ¥650.00 | +0.46% | ¥653.00 | ¥658.00 | ¥648.00 | 4.80K |
| 2026-07-10 | ¥647.00 | +1.41% | ¥640.00 | ¥656.00 | ¥640.00 | 9.30K |
| 2026-07-09 | ¥638.00 | -4.49% | ¥659.00 | ¥659.00 | ¥638.00 | 18.60K |
| 2026-07-08 | ¥668.00 | 0.00% | ¥671.00 | ¥671.00 | ¥662.00 | 10.00K |
| 2026-07-07 | ¥668.00 | +1.67% | ¥657.00 | ¥668.00 | ¥657.00 | 10.20K |
| 2026-07-06 | ¥657.00 | +1.39% | ¥660.00 | ¥660.00 | ¥650.00 | 16.50K |
| 2026-07-03 | ¥648.00 | -0.31% | ¥645.00 | ¥652.00 | ¥645.00 | 9.20K |
| 2026-07-02 | ¥650.00 | +2.36% | ¥640.00 | ¥650.00 | ¥632.00 | 17.10K |
| 2026-07-01 | ¥635.00 | +0.79% | ¥635.00 | ¥639.00 | ¥630.00 | 8.10K |
| 2026-06-30 | ¥630.00 | +1.78% | ¥620.00 | ¥630.00 | ¥619.00 | 8.90K |
| 2026-06-29 | ¥619.00 | +0.49% | ¥617.00 | ¥619.00 | ¥615.00 | 7.90K |
| 2026-06-26 | ¥616.00 | +0.49% | ¥613.00 | ¥616.00 | ¥612.00 | 4.10K |
| 2026-06-25 | ¥613.00 | +0.49% | ¥616.00 | ¥616.00 | ¥610.00 | 10.50K |
| 2026-06-24 | ¥610.00 | +0.83% | ¥606.00 | ¥610.00 | ¥605.00 | 2.90K |
| 2026-06-23 | ¥605.00 | -0.49% | ¥612.00 | ¥612.00 | ¥605.00 | 7.60K |
| 2026-06-22 | ¥608.00 | 0.00% | ¥607.00 | ¥610.00 | ¥605.00 | 8.70K |
| 2026-06-19 | ¥608.00 | +0.50% | ¥606.00 | ¥608.00 | ¥604.00 | 2.20K |
| 2026-06-18 | ¥605.00 | +1.00% | ¥607.00 | ¥607.00 | ¥598.00 | 3.20K |
| 2026-06-17 | ¥599.00 | -0.33% | ¥601.00 | ¥601.00 | ¥596.00 | 3.80K |
| 2026-06-16 | ¥601.00 | +0.17% | ¥605.00 | ¥605.00 | ¥595.00 | 2.90K |
| 2026-06-15 | ¥600.00 | +0.50% | ¥608.00 | ¥608.00 | ¥600.00 | 10.60K |
| 2026-06-12 | ¥597.00 | +1.02% | ¥594.00 | ¥597.00 | ¥590.00 | 4.40K |
| 2026-06-11 | ¥591.00 | -0.84% | ¥595.00 | ¥595.00 | ¥591.00 | 1.50K |
| 2026-06-10 | ¥596.00 | +0.17% | ¥595.00 | ¥597.00 | ¥591.00 | 3.00K |
| 2026-06-09 | ¥595.00 | 0.00% | ¥595.00 | ¥597.00 | ¥593.00 | 2.00K |
| 2026-06-08 | ¥595.00 | 0.00% | ¥593.00 | ¥595.00 | ¥590.00 | 5.60K |
| 2026-06-05 | ¥595.00 | -0.34% | ¥598.00 | ¥598.00 | ¥595.00 | 2.60K |
| 2026-06-04 | ¥597.00 | +0.67% | ¥593.00 | ¥597.00 | ¥593.00 | 1.90K |
| 2026-06-03 | ¥593.00 | -0.17% | ¥594.00 | ¥595.00 | ¥591.00 | 5.00K |
| 2026-06-02 | ¥594.00 | -0.67% | ¥594.00 | ¥598.00 | ¥593.00 | 5.20K |
| 2026-06-01 | ¥598.00 | +0.34% | ¥603.00 | ¥603.00 | ¥594.00 | 4.50K |
| 2026-05-29 | ¥596.00 | +0.17% | ¥597.00 | ¥598.00 | ¥592.00 | 4.20K |
| 2026-05-28 | ¥595.00 | 0.00% | ¥598.00 | ¥598.00 | ¥591.00 | 4.80K |
| 2026-05-27 | ¥595.00 | +0.85% | ¥591.00 | ¥595.00 | ¥591.00 | 3.50K |
| 2026-05-26 | ¥590.00 | 0.00% | ¥593.00 | ¥593.00 | ¥590.00 | 5.90K |
| 2026-05-25 | ¥590.00 | +0.34% | ¥595.00 | ¥595.00 | ¥586.00 | 11.20K |