Fuji Nihon Corporation 2114
TSE · Japan · Process Industries
¥635.00-3.00 (-0.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥636.00 | -0.31% | ¥640.00 | ¥642.00 | ¥635.00 | 6.90K |
| 2026-10-01 | ¥638.00 | -0.31% | ¥640.00 | ¥640.00 | ¥635.00 | 22.70K |
| 2026-09-30 | ¥640.00 | -0.93% | ¥648.00 | ¥648.00 | ¥638.00 | 36.20K |
| 2026-09-29 | ¥646.00 | -3.73% | ¥655.00 | ¥657.00 | ¥646.00 | 68.40K |
| 2026-09-28 | ¥671.00 | -0.30% | ¥673.00 | ¥675.00 | ¥671.00 | 162.50K |
| 2026-09-25 | ¥673.00 | 0.00% | ¥672.00 | ¥674.00 | ¥671.00 | 44.00K |
| 2026-09-24 | ¥673.00 | -0.15% | ¥675.00 | ¥676.00 | ¥671.00 | 49.80K |
| 2026-09-18 | ¥674.00 | -0.15% | ¥675.00 | ¥676.00 | ¥673.00 | 18.90K |
| 2026-09-17 | ¥675.00 | 0.00% | ¥676.00 | ¥677.00 | ¥674.00 | 9.90K |
| 2026-09-16 | ¥675.00 | +0.15% | ¥675.00 | ¥680.00 | ¥675.00 | 11.40K |
| 2026-09-15 | ¥674.00 | -0.15% | ¥673.00 | ¥678.00 | ¥671.00 | 12.70K |
| 2026-09-14 | ¥675.00 | +0.15% | ¥675.00 | ¥678.00 | ¥671.00 | 13.20K |
| 2026-09-11 | ¥674.00 | +0.15% | ¥672.00 | ¥675.00 | ¥670.00 | 11.30K |
| 2026-09-10 | ¥673.00 | -1.61% | ¥684.00 | ¥684.00 | ¥672.00 | 28.50K |
| 2026-09-09 | ¥684.00 | +0.44% | ¥682.00 | ¥685.00 | ¥680.00 | 13.50K |
| 2026-09-08 | ¥681.00 | -0.15% | ¥688.00 | ¥690.00 | ¥681.00 | 16.20K |
| 2026-09-07 | ¥682.00 | +0.29% | ¥680.00 | ¥685.00 | ¥680.00 | 10.70K |
| 2026-09-04 | ¥680.00 | 0.00% | ¥680.00 | ¥683.00 | ¥676.00 | 16.00K |
| 2026-09-03 | ¥680.00 | -0.58% | ¥684.00 | ¥686.00 | ¥680.00 | 15.10K |
| 2026-09-02 | ¥684.00 | +0.88% | ¥686.00 | ¥686.00 | ¥680.00 | 13.20K |
| 2026-09-01 | ¥678.00 | -0.73% | ¥683.00 | ¥683.00 | ¥665.00 | 41.00K |
| 2026-08-31 | ¥683.00 | +2.09% | ¥669.00 | ¥694.00 | ¥668.00 | 42.40K |
| 2026-08-28 | ¥669.00 | +0.75% | ¥665.00 | ¥670.00 | ¥664.00 | 13.40K |
| 2026-08-27 | ¥664.00 | +0.61% | ¥665.00 | ¥665.00 | ¥660.00 | 9.20K |
| 2026-08-26 | ¥660.00 | +1.54% | ¥654.00 | ¥660.00 | ¥653.00 | 13.00K |
| 2026-08-25 | ¥650.00 | -0.46% | ¥653.00 | ¥656.00 | ¥649.00 | 19.50K |
| 2026-08-24 | ¥653.00 | +0.62% | ¥650.00 | ¥653.00 | ¥648.00 | 11.40K |
| 2026-08-21 | ¥649.00 | +0.46% | ¥646.00 | ¥649.00 | ¥644.00 | 7.40K |
| 2026-08-20 | ¥646.00 | 0.00% | ¥646.00 | ¥646.00 | ¥643.00 | 9.00K |
| 2026-08-19 | ¥646.00 | 0.00% | ¥647.00 | ¥647.00 | ¥643.00 | 7.80K |
| 2026-08-18 | ¥646.00 | +0.16% | ¥645.00 | ¥648.00 | ¥642.00 | 9.30K |
| 2026-08-17 | ¥645.00 | +0.31% | ¥646.00 | ¥647.00 | ¥641.00 | 14.30K |
| 2026-08-14 | ¥643.00 | +0.63% | ¥639.00 | ¥643.00 | ¥637.00 | 14.00K |
| 2026-08-13 | ¥639.00 | +0.79% | ¥636.00 | ¥639.00 | ¥635.00 | 8.60K |
| 2026-08-12 | ¥634.00 | +0.16% | ¥635.00 | ¥640.00 | ¥633.00 | 15.10K |
| 2026-08-10 | ¥633.00 | +0.96% | ¥629.00 | ¥635.00 | ¥629.00 | 12.80K |
| 2026-08-07 | ¥627.00 | -0.63% | ¥626.00 | ¥632.00 | ¥626.00 | 13.20K |
| 2026-08-06 | ¥631.00 | +0.80% | ¥626.00 | ¥631.00 | ¥624.00 | 12.40K |
| 2026-08-05 | ¥626.00 | -0.48% | ¥632.00 | ¥632.00 | ¥625.00 | 13.80K |
| 2026-08-04 | ¥629.00 | -0.16% | ¥634.00 | ¥634.00 | ¥629.00 | 11.60K |
| 2026-08-03 | ¥630.00 | -0.94% | ¥636.00 | ¥637.00 | ¥630.00 | 16.40K |
| 2026-07-31 | ¥636.00 | -0.63% | ¥639.00 | ¥641.00 | ¥636.00 | 7.20K |
| 2026-07-30 | ¥640.00 | -0.16% | ¥640.00 | ¥642.00 | ¥639.00 | 6.30K |
| 2026-07-29 | ¥641.00 | -0.16% | ¥640.00 | ¥643.00 | ¥639.00 | 6.10K |
| 2026-07-28 | ¥642.00 | +0.31% | ¥642.00 | ¥643.00 | ¥639.00 | 8.70K |
| 2026-07-27 | ¥640.00 | +0.16% | ¥643.00 | ¥643.00 | ¥638.00 | 16.50K |
| 2026-07-24 | ¥639.00 | +0.31% | ¥638.00 | ¥639.00 | ¥635.00 | 6.90K |
| 2026-07-23 | ¥637.00 | +0.63% | ¥635.00 | ¥638.00 | ¥633.00 | 5.80K |
| 2026-07-22 | ¥633.00 | +0.48% | ¥630.00 | ¥634.00 | ¥630.00 | 7.00K |
| 2026-07-21 | ¥630.00 | +0.32% | ¥628.00 | ¥632.00 | ¥627.00 | 9.10K |
| 2026-07-17 | ¥628.00 | -0.79% | ¥632.00 | ¥633.00 | ¥626.00 | 21.50K |
| 2026-07-16 | ¥633.00 | -0.47% | ¥637.00 | ¥637.00 | ¥630.00 | 15.80K |
| 2026-07-15 | ¥636.00 | +0.32% | ¥634.00 | ¥639.00 | ¥634.00 | 6.50K |
| 2026-07-14 | ¥634.00 | -0.47% | ¥639.00 | ¥639.00 | ¥632.00 | 22.70K |
| 2026-07-13 | ¥637.00 | +0.47% | ¥635.00 | ¥637.00 | ¥634.00 | 9.90K |
| 2026-07-10 | ¥634.00 | +0.32% | ¥632.00 | ¥634.00 | ¥630.00 | 8.60K |
| 2026-07-09 | ¥632.00 | +0.32% | ¥629.00 | ¥632.00 | ¥629.00 | 19.50K |
| 2026-07-08 | ¥630.00 | +0.16% | ¥627.00 | ¥630.00 | ¥627.00 | 6.00K |
| 2026-07-07 | ¥629.00 | +0.16% | ¥630.00 | ¥630.00 | ¥626.00 | 14.20K |
| 2026-07-06 | ¥628.00 | +0.48% | ¥627.00 | ¥628.00 | ¥625.00 | 13.60K |
| 2026-07-03 | ¥625.00 | 0.00% | ¥625.00 | ¥626.00 | ¥624.00 | 10.40K |
| 2026-07-02 | ¥625.00 | +0.32% | ¥625.00 | ¥626.00 | ¥623.00 | 14.40K |
| 2026-07-01 | ¥623.00 | -0.16% | ¥625.00 | ¥625.00 | ¥618.00 | 15.90K |
| 2026-06-30 | ¥624.00 | +0.65% | ¥621.00 | ¥624.00 | ¥617.00 | 12.90K |
| 2026-06-29 | ¥620.00 | +0.98% | ¥614.00 | ¥620.00 | ¥614.00 | 13.40K |
| 2026-06-26 | ¥614.00 | +0.49% | ¥612.00 | ¥614.00 | ¥611.00 | 7.40K |
| 2026-06-25 | ¥611.00 | +0.16% | ¥611.00 | ¥612.00 | ¥610.00 | 7.80K |
| 2026-06-24 | ¥610.00 | 0.00% | ¥611.00 | ¥613.00 | ¥610.00 | 8.30K |
| 2026-06-23 | ¥610.00 | -0.33% | ¥612.00 | ¥613.00 | ¥610.00 | 6.70K |
| 2026-06-22 | ¥612.00 | 0.00% | ¥611.00 | ¥612.00 | ¥610.00 | 9.70K |
| 2026-06-19 | ¥612.00 | +0.33% | ¥613.00 | ¥613.00 | ¥610.00 | 5.40K |
| 2026-06-18 | ¥610.00 | -0.33% | ¥613.00 | ¥613.00 | ¥610.00 | 5.90K |
| 2026-06-17 | ¥612.00 | +0.16% | ¥611.00 | ¥612.00 | ¥610.00 | 7.40K |
| 2026-06-16 | ¥611.00 | +0.16% | ¥613.00 | ¥613.00 | ¥610.00 | 5.10K |
| 2026-06-15 | ¥610.00 | -0.16% | ¥612.00 | ¥613.00 | ¥610.00 | 9.20K |
| 2026-06-12 | ¥611.00 | 0.00% | ¥611.00 | ¥612.00 | ¥610.00 | 4.60K |
| 2026-06-11 | ¥611.00 | 0.00% | ¥612.00 | ¥612.00 | ¥609.00 | 7.30K |
| 2026-06-10 | ¥611.00 | 0.00% | ¥611.00 | ¥611.00 | ¥609.00 | 7.30K |
| 2026-06-09 | ¥611.00 | +0.16% | ¥610.00 | ¥611.00 | ¥608.00 | 11.20K |
| 2026-06-08 | ¥610.00 | 0.00% | ¥610.00 | ¥611.00 | ¥608.00 | 10.20K |
| 2026-06-05 | ¥610.00 | +0.16% | ¥608.00 | ¥611.00 | ¥608.00 | 6.30K |
| 2026-06-04 | ¥609.00 | -0.49% | ¥612.00 | ¥613.00 | ¥609.00 | 7.70K |
| 2026-06-03 | ¥612.00 | +0.49% | ¥610.00 | ¥612.00 | ¥608.00 | 11.00K |
| 2026-06-02 | ¥609.00 | -0.81% | ¥611.00 | ¥613.00 | ¥609.00 | 18.30K |
| 2026-06-01 | ¥614.00 | -0.49% | ¥619.00 | ¥619.00 | ¥610.00 | 22.80K |
| 2026-05-29 | ¥617.00 | +0.33% | ¥615.00 | ¥620.00 | ¥614.00 | 10.40K |
| 2026-05-28 | ¥615.00 | 0.00% | ¥616.00 | ¥616.00 | ¥614.00 | 5.80K |
| 2026-05-27 | ¥615.00 | +0.16% | ¥615.00 | ¥616.00 | ¥614.00 | 5.10K |
| 2026-05-26 | ¥614.00 | -0.49% | ¥616.00 | ¥616.00 | ¥614.00 | 5.80K |
| 2026-05-25 | ¥617.00 | +0.16% | ¥616.00 | ¥618.00 | ¥615.00 | 9.90K |