FUJI OIL CO. LTD. 2607
TSE · Japan · Process Industries
¥4,239.00-9.00 (-0.21%)
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 | ¥4,228.00 | -0.47% | ¥4,213.00 | ¥4,270.00 | ¥4,185.00 | 66.20K |
| 2026-10-01 | ¥4,248.00 | -0.63% | ¥4,233.00 | ¥4,290.00 | ¥4,185.00 | 315.60K |
| 2026-09-30 | ¥4,275.00 | +1.02% | ¥4,225.00 | ¥4,295.00 | ¥4,182.00 | 269.60K |
| 2026-09-29 | ¥4,232.00 | -4.51% | ¥4,390.00 | ¥4,390.00 | ¥4,221.00 | 340.70K |
| 2026-09-28 | ¥4,432.00 | -1.07% | ¥4,461.00 | ¥4,506.00 | ¥4,432.00 | 233.80K |
| 2026-09-25 | ¥4,480.00 | +1.61% | ¥4,417.00 | ¥4,480.00 | ¥4,394.00 | 324.60K |
| 2026-09-24 | ¥4,409.00 | -0.99% | ¥4,435.00 | ¥4,466.00 | ¥4,382.00 | 252.40K |
| 2026-09-18 | ¥4,453.00 | -1.81% | ¥4,514.00 | ¥4,514.00 | ¥4,430.00 | 239.00K |
| 2026-09-17 | ¥4,535.00 | +0.85% | ¥4,504.00 | ¥4,564.00 | ¥4,487.00 | 166.60K |
| 2026-09-16 | ¥4,497.00 | -1.16% | ¥4,550.00 | ¥4,562.00 | ¥4,461.00 | 228.70K |
| 2026-09-15 | ¥4,550.00 | +0.02% | ¥4,595.00 | ¥4,611.00 | ¥4,512.00 | 295.90K |
| 2026-09-14 | ¥4,549.00 | +4.05% | ¥4,385.00 | ¥4,563.00 | ¥4,384.00 | 456.90K |
| 2026-09-11 | ¥4,372.00 | -0.21% | ¥4,311.00 | ¥4,380.00 | ¥4,282.00 | 307.70K |
| 2026-09-10 | ¥4,381.00 | -0.32% | ¥4,383.00 | ¥4,413.00 | ¥4,330.00 | 215.70K |
| 2026-09-09 | ¥4,395.00 | -0.02% | ¥4,466.00 | ¥4,466.00 | ¥4,377.00 | 285.80K |
| 2026-09-08 | ¥4,396.00 | -1.46% | ¥4,432.00 | ¥4,454.00 | ¥4,382.00 | 229.40K |
| 2026-09-07 | ¥4,461.00 | -1.22% | ¥4,450.00 | ¥4,512.00 | ¥4,444.00 | 225.10K |
| 2026-09-04 | ¥4,516.00 | -2.38% | ¥4,556.00 | ¥4,575.00 | ¥4,468.00 | 300.60K |
| 2026-09-03 | ¥4,626.00 | -0.71% | ¥4,729.00 | ¥4,729.00 | ¥4,621.00 | 212.80K |
| 2026-09-02 | ¥4,659.00 | -1.50% | ¥4,666.00 | ¥4,760.00 | ¥4,654.00 | 550.40K |
| 2026-09-01 | ¥4,730.00 | +2.38% | ¥4,610.00 | ¥4,730.00 | ¥4,610.00 | 323.80K |
| 2026-08-31 | ¥4,620.00 | +0.52% | ¥4,602.00 | ¥4,641.00 | ¥4,589.00 | 276.00K |
| 2026-08-28 | ¥4,596.00 | +0.90% | ¥4,541.00 | ¥4,649.00 | ¥4,541.00 | 303.70K |
| 2026-08-27 | ¥4,555.00 | -0.15% | ¥4,565.00 | ¥4,608.00 | ¥4,543.00 | 123.30K |
| 2026-08-26 | ¥4,562.00 | -1.32% | ¥4,623.00 | ¥4,649.00 | ¥4,551.00 | 185.60K |
| 2026-08-25 | ¥4,623.00 | +1.07% | ¥4,613.00 | ¥4,631.00 | ¥4,580.00 | 194.80K |
| 2026-08-24 | ¥4,574.00 | -0.82% | ¥4,612.00 | ¥4,627.00 | ¥4,541.00 | 258.00K |
| 2026-08-21 | ¥4,612.00 | +2.76% | ¥4,558.00 | ¥4,698.00 | ¥4,558.00 | 517.80K |
| 2026-08-20 | ¥4,488.00 | +0.70% | ¥4,527.00 | ¥4,579.00 | ¥4,460.00 | 231.40K |
| 2026-08-19 | ¥4,457.00 | -0.60% | ¥4,488.00 | ¥4,537.00 | ¥4,439.00 | 201.70K |
| 2026-08-18 | ¥4,484.00 | 0.00% | ¥4,440.00 | ¥4,518.00 | ¥4,425.00 | 229.20K |
| 2026-08-17 | ¥4,484.00 | -1.36% | ¥4,538.00 | ¥4,538.00 | ¥4,445.00 | 234.20K |
| 2026-08-14 | ¥4,546.00 | +0.33% | ¥4,516.00 | ¥4,655.00 | ¥4,501.00 | 311.40K |
| 2026-08-13 | ¥4,531.00 | +2.07% | ¥4,433.00 | ¥4,558.00 | ¥4,410.00 | 508.50K |
| 2026-08-12 | ¥4,439.00 | -0.40% | ¥4,468.00 | ¥4,480.00 | ¥4,388.00 | 362.70K |
| 2026-08-10 | ¥4,457.00 | +8.55% | ¥4,526.00 | ¥4,591.00 | ¥4,403.00 | 1.03M |
| 2026-08-07 | ¥4,106.00 | +1.76% | ¥4,020.00 | ¥4,135.00 | ¥3,985.00 | 301.20K |
| 2026-08-06 | ¥4,035.00 | +3.89% | ¥3,946.00 | ¥4,035.00 | ¥3,903.00 | 383.00K |
| 2026-08-05 | ¥3,884.00 | +0.13% | ¥3,811.00 | ¥3,884.00 | ¥3,782.00 | 288.60K |
| 2026-08-04 | ¥3,879.00 | -0.92% | ¥3,975.00 | ¥3,975.00 | ¥3,851.00 | 328.80K |
| 2026-08-03 | ¥3,915.00 | -1.24% | ¥3,979.00 | ¥4,003.00 | ¥3,847.00 | 244.90K |
| 2026-07-31 | ¥3,964.00 | -4.20% | ¥4,030.00 | ¥4,049.00 | ¥3,907.00 | 239.50K |
| 2026-07-30 | ¥4,138.00 | -0.86% | ¥4,164.00 | ¥4,172.00 | ¥4,066.00 | 276.70K |
| 2026-07-29 | ¥4,174.00 | +4.77% | ¥3,953.00 | ¥4,212.00 | ¥3,926.00 | 386.70K |
| 2026-07-28 | ¥3,984.00 | +1.74% | ¥3,947.00 | ¥4,000.00 | ¥3,900.00 | 253.20K |
| 2026-07-27 | ¥3,916.00 | +2.11% | ¥3,885.00 | ¥3,934.00 | ¥3,856.00 | 160.60K |
| 2026-07-24 | ¥3,835.00 | +0.26% | ¥3,790.00 | ¥3,839.00 | ¥3,760.00 | 135.10K |
| 2026-07-23 | ¥3,825.00 | -1.57% | ¥3,850.00 | ¥3,885.00 | ¥3,783.00 | 264.80K |
| 2026-07-22 | ¥3,886.00 | -0.51% | ¥3,880.00 | ¥3,889.00 | ¥3,833.00 | 182.00K |
| 2026-07-21 | ¥3,906.00 | -1.14% | ¥3,976.00 | ¥4,018.00 | ¥3,882.00 | 302.70K |
| 2026-07-17 | ¥3,951.00 | +0.20% | ¥3,936.00 | ¥3,974.00 | ¥3,919.00 | 174.70K |
| 2026-07-16 | ¥3,943.00 | -1.40% | ¥4,001.00 | ¥4,052.00 | ¥3,925.00 | 169.60K |
| 2026-07-15 | ¥3,999.00 | +0.35% | ¥4,000.00 | ¥4,024.00 | ¥3,925.00 | 527.50K |
| 2026-07-14 | ¥3,985.00 | +1.27% | ¥3,960.00 | ¥4,017.00 | ¥3,934.00 | 168.20K |
| 2026-07-13 | ¥3,935.00 | -1.28% | ¥4,000.00 | ¥4,011.00 | ¥3,918.00 | 226.10K |
| 2026-07-10 | ¥3,986.00 | -2.69% | ¥4,065.00 | ¥4,065.00 | ¥3,953.00 | 312.80K |
| 2026-07-09 | ¥4,096.00 | -1.85% | ¥4,134.00 | ¥4,172.00 | ¥4,049.00 | 254.40K |
| 2026-07-08 | ¥4,173.00 | +1.31% | ¥4,100.00 | ¥4,185.00 | ¥4,081.00 | 218.10K |
| 2026-07-07 | ¥4,119.00 | +0.56% | ¥4,112.00 | ¥4,148.00 | ¥4,081.00 | 207.10K |
| 2026-07-06 | ¥4,096.00 | +1.41% | ¥4,091.00 | ¥4,096.00 | ¥4,031.00 | 215.30K |
| 2026-07-03 | ¥4,039.00 | +2.18% | ¥4,050.00 | ¥4,087.00 | ¥3,987.00 | 284.20K |
| 2026-07-02 | ¥3,953.00 | +2.57% | ¥3,924.00 | ¥4,010.00 | ¥3,885.00 | 175.40K |
| 2026-07-01 | ¥3,854.00 | -2.63% | ¥3,929.00 | ¥3,969.00 | ¥3,835.00 | 319.50K |
| 2026-06-30 | ¥3,958.00 | -1.40% | ¥4,000.00 | ¥4,054.00 | ¥3,947.00 | 303.30K |
| 2026-06-29 | ¥4,014.00 | +1.47% | ¥3,991.00 | ¥4,054.00 | ¥3,963.00 | 411.80K |
| 2026-06-26 | ¥3,956.00 | +1.70% | ¥3,950.00 | ¥3,960.00 | ¥3,875.00 | 288.70K |
| 2026-06-25 | ¥3,890.00 | +0.99% | ¥3,867.00 | ¥3,927.00 | ¥3,813.00 | 315.30K |
| 2026-06-24 | ¥3,852.00 | +1.61% | ¥3,727.00 | ¥3,946.00 | ¥3,703.00 | 621.80K |
| 2026-06-23 | ¥3,791.00 | +4.81% | ¥3,610.00 | ¥3,791.00 | ¥3,601.00 | 442.30K |
| 2026-06-22 | ¥3,617.00 | +0.78% | ¥3,584.00 | ¥3,640.00 | ¥3,566.00 | 242.70K |
| 2026-06-19 | ¥3,589.00 | -0.44% | ¥3,566.00 | ¥3,595.00 | ¥3,517.00 | 302.10K |
| 2026-06-18 | ¥3,605.00 | +3.21% | ¥3,627.00 | ¥3,635.00 | ¥3,567.00 | 417.50K |
| 2026-06-17 | ¥3,493.00 | -5.29% | ¥3,696.00 | ¥3,708.00 | ¥3,493.00 | 500.90K |
| 2026-06-16 | ¥3,688.00 | +2.53% | ¥3,500.00 | ¥3,744.00 | ¥3,490.00 | 755.80K |
| 2026-06-15 | ¥3,597.00 | -3.85% | ¥3,743.00 | ¥3,750.00 | ¥3,578.00 | 487.90K |
| 2026-06-12 | ¥3,741.00 | -5.22% | ¥3,911.00 | ¥3,939.00 | ¥3,720.00 | 798.20K |
| 2026-06-11 | ¥3,947.00 | -1.52% | ¥4,034.00 | ¥4,079.00 | ¥3,912.00 | 415.10K |
| 2026-06-10 | ¥4,008.00 | +1.75% | ¥4,009.00 | ¥4,030.00 | ¥3,933.00 | 585.20K |
| 2026-06-09 | ¥3,939.00 | +0.10% | ¥3,985.00 | ¥4,058.00 | ¥3,901.00 | 696.80K |
| 2026-06-08 | ¥3,935.00 | +7.45% | ¥3,696.00 | ¥3,990.00 | ¥3,693.00 | 1.45M |
| 2026-06-05 | ¥3,662.00 | +7.93% | ¥3,463.00 | ¥3,820.00 | ¥3,463.00 | 1.13M |
| 2026-06-04 | ¥3,393.00 | -0.73% | ¥3,400.00 | ¥3,456.00 | ¥3,332.00 | 268.80K |
| 2026-06-03 | ¥3,418.00 | -0.15% | ¥3,428.00 | ¥3,440.00 | ¥3,377.00 | 254.30K |
| 2026-06-02 | ¥3,423.00 | -2.73% | ¥3,540.00 | ¥3,544.00 | ¥3,419.00 | 301.30K |
| 2026-06-01 | ¥3,519.00 | 0.00% | ¥3,506.00 | ¥3,534.00 | ¥3,450.00 | 282.00K |
| 2026-05-29 | ¥3,519.00 | +0.95% | ¥3,494.00 | ¥3,546.00 | ¥3,486.00 | 219.30K |
| 2026-05-28 | ¥3,486.00 | +0.11% | ¥3,467.00 | ¥3,515.00 | ¥3,439.00 | 286.60K |
| 2026-05-27 | ¥3,482.00 | +1.02% | ¥3,454.00 | ¥3,501.00 | ¥3,437.00 | 245.30K |
| 2026-05-26 | ¥3,447.00 | -1.40% | ¥3,480.00 | ¥3,485.00 | ¥3,406.00 | 269.40K |
| 2026-05-25 | ¥3,496.00 | -1.91% | ¥3,535.00 | ¥3,535.00 | ¥3,474.00 | 189.40K |