Fujiya Co., Ltd. 2211
TSE · Japan · Consumer Non-Durables
¥2,460.00-38.00 (-1.52%)
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 | ¥2,460.00 | -1.52% | ¥2,485.00 | ¥2,485.00 | ¥2,455.00 | 33.40K |
| 2026-10-01 | ¥2,498.00 | +0.04% | ¥2,481.00 | ¥2,516.00 | ¥2,481.00 | 23.40K |
| 2026-09-30 | ¥2,497.00 | -0.04% | ¥2,491.00 | ¥2,507.00 | ¥2,472.00 | 31.50K |
| 2026-09-29 | ¥2,498.00 | -1.26% | ¥2,520.00 | ¥2,522.00 | ¥2,498.00 | 36.80K |
| 2026-09-28 | ¥2,530.00 | +0.16% | ¥2,529.00 | ¥2,530.00 | ¥2,515.00 | 36.80K |
| 2026-09-25 | ¥2,526.00 | +0.88% | ¥2,514.00 | ¥2,526.00 | ¥2,504.00 | 33.70K |
| 2026-09-24 | ¥2,504.00 | -1.03% | ¥2,519.00 | ¥2,525.00 | ¥2,501.00 | 35.90K |
| 2026-09-18 | ¥2,530.00 | +0.56% | ¥2,520.00 | ¥2,530.00 | ¥2,509.00 | 41.40K |
| 2026-09-17 | ¥2,516.00 | +0.64% | ¥2,517.00 | ¥2,517.00 | ¥2,506.00 | 22.80K |
| 2026-09-16 | ¥2,500.00 | -0.52% | ¥2,508.00 | ¥2,525.00 | ¥2,500.00 | 24.70K |
| 2026-09-15 | ¥2,513.00 | -0.16% | ¥2,520.00 | ¥2,527.00 | ¥2,508.00 | 25.10K |
| 2026-09-14 | ¥2,517.00 | +0.84% | ¥2,510.00 | ¥2,520.00 | ¥2,500.00 | 27.10K |
| 2026-09-11 | ¥2,496.00 | +0.08% | ¥2,489.00 | ¥2,510.00 | ¥2,484.00 | 27.70K |
| 2026-09-10 | ¥2,494.00 | +0.36% | ¥2,484.00 | ¥2,495.00 | ¥2,476.00 | 17.60K |
| 2026-09-09 | ¥2,485.00 | -0.80% | ¥2,505.00 | ¥2,506.00 | ¥2,485.00 | 26.80K |
| 2026-09-08 | ¥2,505.00 | +0.64% | ¥2,484.00 | ¥2,509.00 | ¥2,481.00 | 19.90K |
| 2026-09-07 | ¥2,489.00 | -0.08% | ¥2,487.00 | ¥2,497.00 | ¥2,464.00 | 17.90K |
| 2026-09-04 | ¥2,491.00 | +0.28% | ¥2,475.00 | ¥2,496.00 | ¥2,470.00 | 18.80K |
| 2026-09-03 | ¥2,484.00 | +0.12% | ¥2,481.00 | ¥2,497.00 | ¥2,475.00 | 26.20K |
| 2026-09-02 | ¥2,481.00 | -1.12% | ¥2,506.00 | ¥2,515.00 | ¥2,478.00 | 26.60K |
| 2026-09-01 | ¥2,509.00 | -0.44% | ¥2,519.00 | ¥2,525.00 | ¥2,506.00 | 26.90K |
| 2026-08-31 | ¥2,520.00 | +0.20% | ¥2,502.00 | ¥2,520.00 | ¥2,502.00 | 28.50K |
| 2026-08-28 | ¥2,515.00 | +0.40% | ¥2,509.00 | ¥2,519.00 | ¥2,503.00 | 18.60K |
| 2026-08-27 | ¥2,505.00 | -0.28% | ¥2,511.00 | ¥2,520.00 | ¥2,495.00 | 25.20K |
| 2026-08-26 | ¥2,512.00 | +0.60% | ¥2,500.00 | ¥2,512.00 | ¥2,497.00 | 29.20K |
| 2026-08-25 | ¥2,497.00 | -0.20% | ¥2,502.00 | ¥2,510.00 | ¥2,495.00 | 28.20K |
| 2026-08-24 | ¥2,502.00 | -0.08% | ¥2,511.00 | ¥2,519.00 | ¥2,492.00 | 22.40K |
| 2026-08-21 | ¥2,504.00 | +0.64% | ¥2,486.00 | ¥2,517.00 | ¥2,486.00 | 47.60K |
| 2026-08-20 | ¥2,488.00 | +0.48% | ¥2,489.00 | ¥2,502.00 | ¥2,475.00 | 26.80K |
| 2026-08-19 | ¥2,476.00 | -0.20% | ¥2,476.00 | ¥2,488.00 | ¥2,456.00 | 37.90K |
| 2026-08-18 | ¥2,481.00 | +1.22% | ¥2,451.00 | ¥2,487.00 | ¥2,442.00 | 35.80K |
| 2026-08-17 | ¥2,451.00 | -0.61% | ¥2,466.00 | ¥2,480.00 | ¥2,442.00 | 33.60K |
| 2026-08-14 | ¥2,466.00 | +0.78% | ¥2,447.00 | ¥2,475.00 | ¥2,430.00 | 31.30K |
| 2026-08-13 | ¥2,447.00 | +0.78% | ¥2,428.00 | ¥2,455.00 | ¥2,422.00 | 34.20K |
| 2026-08-12 | ¥2,428.00 | +0.83% | ¥2,422.00 | ¥2,428.00 | ¥2,408.00 | 30.10K |
| 2026-08-10 | ¥2,408.00 | +0.29% | ¥2,416.00 | ¥2,417.00 | ¥2,391.00 | 23.50K |
| 2026-08-07 | ¥2,401.00 | +0.88% | ¥2,385.00 | ¥2,414.00 | ¥2,380.00 | 36.10K |
| 2026-08-06 | ¥2,380.00 | +1.54% | ¥2,350.00 | ¥2,389.00 | ¥2,350.00 | 23.70K |
| 2026-08-05 | ¥2,344.00 | -0.93% | ¥2,366.00 | ¥2,382.00 | ¥2,333.00 | 41.80K |
| 2026-08-04 | ¥2,366.00 | -1.74% | ¥2,408.00 | ¥2,421.00 | ¥2,360.00 | 40.10K |
| 2026-08-03 | ¥2,408.00 | -1.55% | ¥2,433.00 | ¥2,440.00 | ¥2,401.00 | 36.20K |
| 2026-07-31 | ¥2,446.00 | -1.61% | ¥2,485.00 | ¥2,494.00 | ¥2,446.00 | 25.80K |
| 2026-07-30 | ¥2,486.00 | -1.15% | ¥2,500.00 | ¥2,513.00 | ¥2,457.00 | 50.00K |
| 2026-07-29 | ¥2,515.00 | +1.25% | ¥2,434.00 | ¥2,523.00 | ¥2,423.00 | 105.40K |
| 2026-07-28 | ¥2,484.00 | +0.73% | ¥2,467.00 | ¥2,484.00 | ¥2,459.00 | 29.70K |
| 2026-07-27 | ¥2,466.00 | +0.82% | ¥2,451.00 | ¥2,472.00 | ¥2,451.00 | 16.60K |
| 2026-07-24 | ¥2,446.00 | +0.45% | ¥2,448.00 | ¥2,455.00 | ¥2,431.00 | 18.20K |
| 2026-07-23 | ¥2,435.00 | -0.37% | ¥2,444.00 | ¥2,446.00 | ¥2,433.00 | 16.80K |
| 2026-07-22 | ¥2,444.00 | -0.81% | ¥2,450.00 | ¥2,457.00 | ¥2,429.00 | 33.70K |
| 2026-07-21 | ¥2,464.00 | -0.61% | ¥2,469.00 | ¥2,500.00 | ¥2,456.00 | 44.50K |
| 2026-07-17 | ¥2,479.00 | +0.69% | ¥2,462.00 | ¥2,487.00 | ¥2,456.00 | 27.10K |
| 2026-07-16 | ¥2,462.00 | -0.08% | ¥2,470.00 | ¥2,480.00 | ¥2,458.00 | 18.90K |
| 2026-07-15 | ¥2,464.00 | -0.20% | ¥2,483.00 | ¥2,483.00 | ¥2,457.00 | 25.00K |
| 2026-07-14 | ¥2,469.00 | +0.41% | ¥2,468.00 | ¥2,496.00 | ¥2,467.00 | 35.70K |
| 2026-07-13 | ¥2,459.00 | +1.03% | ¥2,447.00 | ¥2,469.00 | ¥2,447.00 | 22.30K |
| 2026-07-10 | ¥2,434.00 | -0.04% | ¥2,426.00 | ¥2,446.00 | ¥2,419.00 | 19.20K |
| 2026-07-09 | ¥2,435.00 | -0.57% | ¥2,438.00 | ¥2,451.00 | ¥2,429.00 | 16.80K |
| 2026-07-08 | ¥2,449.00 | +0.78% | ¥2,439.00 | ¥2,460.00 | ¥2,430.00 | 29.80K |
| 2026-07-07 | ¥2,430.00 | +1.42% | ¥2,404.00 | ¥2,437.00 | ¥2,399.00 | 32.50K |
| 2026-07-06 | ¥2,396.00 | +0.93% | ¥2,374.00 | ¥2,404.00 | ¥2,374.00 | 26.30K |
| 2026-07-03 | ¥2,374.00 | +0.64% | ¥2,379.00 | ¥2,393.00 | ¥2,372.00 | 28.10K |
| 2026-07-02 | ¥2,359.00 | +0.77% | ¥2,345.00 | ¥2,373.00 | ¥2,342.00 | 24.00K |
| 2026-07-01 | ¥2,341.00 | -0.43% | ¥2,350.00 | ¥2,360.00 | ¥2,336.00 | 21.30K |
| 2026-06-30 | ¥2,351.00 | -1.30% | ¥2,395.00 | ¥2,395.00 | ¥2,351.00 | 33.60K |
| 2026-06-29 | ¥2,382.00 | +0.42% | ¥2,376.00 | ¥2,397.00 | ¥2,374.00 | 41.10K |
| 2026-06-26 | ¥2,372.00 | +1.32% | ¥2,340.00 | ¥2,379.00 | ¥2,335.00 | 35.30K |
| 2026-06-25 | ¥2,341.00 | -0.38% | ¥2,360.00 | ¥2,365.00 | ¥2,341.00 | 19.40K |
| 2026-06-24 | ¥2,350.00 | +1.64% | ¥2,312.00 | ¥2,354.00 | ¥2,312.00 | 22.30K |
| 2026-06-23 | ¥2,312.00 | +0.70% | ¥2,296.00 | ¥2,322.00 | ¥2,296.00 | 19.60K |
| 2026-06-22 | ¥2,296.00 | -1.33% | ¥2,331.00 | ¥2,347.00 | ¥2,282.00 | 75.70K |
| 2026-06-19 | ¥2,327.00 | -0.89% | ¥2,349.00 | ¥2,368.00 | ¥2,327.00 | 49.10K |
| 2026-06-18 | ¥2,348.00 | -0.04% | ¥2,357.00 | ¥2,372.00 | ¥2,329.00 | 53.30K |
| 2026-06-17 | ¥2,349.00 | +0.56% | ¥2,340.00 | ¥2,366.00 | ¥2,340.00 | 29.40K |
| 2026-06-16 | ¥2,336.00 | -0.55% | ¥2,346.00 | ¥2,346.00 | ¥2,327.00 | 34.10K |
| 2026-06-15 | ¥2,349.00 | -0.47% | ¥2,360.00 | ¥2,361.00 | ¥2,349.00 | 19.80K |
| 2026-06-12 | ¥2,360.00 | +0.04% | ¥2,348.00 | ¥2,370.00 | ¥2,346.00 | 31.00K |
| 2026-06-11 | ¥2,359.00 | +0.51% | ¥2,347.00 | ¥2,365.00 | ¥2,336.00 | 24.50K |
| 2026-06-10 | ¥2,347.00 | +0.73% | ¥2,331.00 | ¥2,353.00 | ¥2,331.00 | 25.70K |
| 2026-06-09 | ¥2,330.00 | +0.52% | ¥2,325.00 | ¥2,361.00 | ¥2,324.00 | 61.80K |
| 2026-06-08 | ¥2,318.00 | +1.36% | ¥2,288.00 | ¥2,318.00 | ¥2,287.00 | 44.80K |
| 2026-06-05 | ¥2,287.00 | +0.84% | ¥2,268.00 | ¥2,307.00 | ¥2,265.00 | 27.00K |
| 2026-06-04 | ¥2,268.00 | -0.70% | ¥2,285.00 | ¥2,293.00 | ¥2,268.00 | 29.30K |
| 2026-06-03 | ¥2,284.00 | +0.35% | ¥2,276.00 | ¥2,293.00 | ¥2,275.00 | 45.40K |
| 2026-06-02 | ¥2,276.00 | -0.61% | ¥2,280.00 | ¥2,284.00 | ¥2,265.00 | 55.10K |
| 2026-06-01 | ¥2,290.00 | -2.39% | ¥2,339.00 | ¥2,339.00 | ¥2,290.00 | 85.20K |
| 2026-05-29 | ¥2,346.00 | +0.99% | ¥2,325.00 | ¥2,363.00 | ¥2,325.00 | 40.10K |
| 2026-05-28 | ¥2,323.00 | -0.60% | ¥2,329.00 | ¥2,329.00 | ¥2,317.00 | 40.40K |
| 2026-05-27 | ¥2,337.00 | +0.43% | ¥2,327.00 | ¥2,338.00 | ¥2,319.00 | 36.80K |
| 2026-05-26 | ¥2,327.00 | +0.43% | ¥2,320.00 | ¥2,343.00 | ¥2,315.00 | 28.30K |
| 2026-05-25 | ¥2,317.00 | -0.64% | ¥2,335.00 | ¥2,336.00 | ¥2,316.00 | 37.50K |