Fujio Food Group, Inc. 2752
TSE · Japan · Consumer Services
¥1,149.00-16.00 (-1.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,165.00 | +0.17% | ¥1,156.00 | ¥1,166.00 | ¥1,152.00 | 71.60K |
| 2026-09-30 | ¥1,163.00 | +1.04% | ¥1,156.00 | ¥1,163.00 | ¥1,153.00 | 82.90K |
| 2026-09-29 | ¥1,151.00 | -0.35% | ¥1,151.00 | ¥1,158.00 | ¥1,149.00 | 80.30K |
| 2026-09-28 | ¥1,155.00 | -1.45% | ¥1,170.00 | ¥1,172.00 | ¥1,155.00 |
| 119.30K |
| 2026-09-25 | ¥1,172.00 | +0.43% | ¥1,168.00 | ¥1,174.00 | ¥1,163.00 | 81.80K |
| 2026-09-24 | ¥1,167.00 | +0.09% | ¥1,166.00 | ¥1,168.00 | ¥1,162.00 | 67.00K |
| 2026-09-18 | ¥1,166.00 | +1.13% | ¥1,152.00 | ¥1,167.00 | ¥1,152.00 | 98.20K |
| 2026-09-17 | ¥1,153.00 | +0.61% | ¥1,146.00 | ¥1,158.00 | ¥1,146.00 | 67.70K |
| 2026-09-16 | ¥1,146.00 | 0.00% | ¥1,146.00 | ¥1,152.00 | ¥1,145.00 | 46.50K |
| 2026-09-15 | ¥1,146.00 | -0.52% | ¥1,153.00 | ¥1,156.00 | ¥1,145.00 | 55.20K |
| 2026-09-14 | ¥1,152.00 | +0.35% | ¥1,153.00 | ¥1,157.00 | ¥1,147.00 | 57.10K |
| 2026-09-11 | ¥1,148.00 | -0.09% | ¥1,148.00 | ¥1,154.00 | ¥1,145.00 | 82.00K |
| 2026-09-10 | ¥1,149.00 | -0.09% | ¥1,152.00 | ¥1,155.00 | ¥1,146.00 | 56.10K |
| 2026-09-09 | ¥1,150.00 | -0.43% | ¥1,155.00 | ¥1,158.00 | ¥1,147.00 | 61.80K |
| 2026-09-08 | ¥1,155.00 | +0.87% | ¥1,147.00 | ¥1,155.00 | ¥1,144.00 | 66.00K |
| 2026-09-07 | ¥1,145.00 | -0.43% | ¥1,144.00 | ¥1,149.00 | ¥1,139.00 | 76.00K |
| 2026-09-04 | ¥1,150.00 | +0.61% | ¥1,141.00 | ¥1,160.00 | ¥1,139.00 | 113.70K |
| 2026-09-03 | ¥1,143.00 | -0.26% | ¥1,148.00 | ¥1,157.00 | ¥1,142.00 | 89.70K |
| 2026-09-02 | ¥1,146.00 | -0.43% | ¥1,152.00 | ¥1,155.00 | ¥1,145.00 | 78.10K |
| 2026-09-01 | ¥1,151.00 | -0.52% | ¥1,155.00 | ¥1,158.00 | ¥1,149.00 | 70.50K |
| 2026-08-31 | ¥1,157.00 | +0.96% | ¥1,152.00 | ¥1,158.00 | ¥1,145.00 | 98.70K |
| 2026-08-28 | ¥1,146.00 | +0.44% | ¥1,141.00 | ¥1,150.00 | ¥1,137.00 | 81.30K |
| 2026-08-27 | ¥1,141.00 | -0.17% | ¥1,148.00 | ¥1,148.00 | ¥1,136.00 | 73.40K |
| 2026-08-26 | ¥1,143.00 | -0.17% | ¥1,141.00 | ¥1,149.00 | ¥1,141.00 | 68.90K |
| 2026-08-25 | ¥1,145.00 | +0.09% | ¥1,148.00 | ¥1,151.00 | ¥1,142.00 | 96.60K |
| 2026-08-24 | ¥1,144.00 | +1.78% | ¥1,128.00 | ¥1,144.00 | ¥1,126.00 | 74.80K |
| 2026-08-21 | ¥1,124.00 | +0.45% | ¥1,119.00 | ¥1,127.00 | ¥1,119.00 | 64.30K |
| 2026-08-20 | ¥1,119.00 | -1.06% | ¥1,131.00 | ¥1,134.00 | ¥1,116.00 | 89.80K |
| 2026-08-19 | ¥1,131.00 | +0.98% | ¥1,129.00 | ¥1,132.00 | ¥1,123.00 | 78.90K |
| 2026-08-18 | ¥1,120.00 | +1.17% | ¥1,110.00 | ¥1,127.00 | ¥1,109.00 | 80.40K |
| 2026-08-17 | ¥1,107.00 | -1.16% | ¥1,120.00 | ¥1,120.00 | ¥1,107.00 | 84.50K |
| 2026-08-14 | ¥1,120.00 | +0.45% | ¥1,116.00 | ¥1,126.00 | ¥1,105.00 | 121.70K |
| 2026-08-13 | ¥1,115.00 | +2.01% | ¥1,093.00 | ¥1,120.00 | ¥1,093.00 | 137.10K |
| 2026-08-12 | ¥1,093.00 | -1.09% | ¥1,079.00 | ¥1,099.00 | ¥1,072.00 | 234.50K |
| 2026-08-10 | ¥1,105.00 | +1.47% | ¥1,092.00 | ¥1,109.00 | ¥1,087.00 | 106.80K |
| 2026-08-07 | ¥1,089.00 | +1.30% | ¥1,078.00 | ¥1,096.00 | ¥1,076.00 | 181.40K |
| 2026-08-06 | ¥1,075.00 | -0.65% | ¥1,086.00 | ¥1,087.00 | ¥1,073.00 | 282.50K |
| 2026-08-05 | ¥1,082.00 | -0.28% | ¥1,085.00 | ¥1,088.00 | ¥1,082.00 | 91.80K |
| 2026-08-04 | ¥1,085.00 | -1.63% | ¥1,103.00 | ¥1,103.00 | ¥1,085.00 | 166.40K |
| 2026-08-03 | ¥1,103.00 | -2.65% | ¥1,135.00 | ¥1,137.00 | ¥1,100.00 | 173.20K |
| 2026-07-31 | ¥1,133.00 | -4.63% | ¥1,145.00 | ¥1,145.00 | ¥1,131.00 | 199.40K |
| 2026-07-30 | ¥1,188.00 | +4.76% | ¥1,135.00 | ¥1,188.00 | ¥1,126.00 | 381.00K |
| 2026-07-29 | ¥1,134.00 | +0.98% | ¥1,125.00 | ¥1,146.00 | ¥1,121.00 | 184.60K |
| 2026-07-28 | ¥1,123.00 | +0.63% | ¥1,123.00 | ¥1,126.00 | ¥1,117.00 | 68.70K |
| 2026-07-27 | ¥1,116.00 | +1.73% | ¥1,103.00 | ¥1,122.00 | ¥1,103.00 | 113.30K |
| 2026-07-24 | ¥1,097.00 | +0.83% | ¥1,088.00 | ¥1,100.00 | ¥1,087.00 | 69.30K |
| 2026-07-23 | ¥1,088.00 | 0.00% | ¥1,088.00 | ¥1,096.00 | ¥1,084.00 | 82.20K |
| 2026-07-22 | ¥1,088.00 | -0.64% | ¥1,092.00 | ¥1,094.00 | ¥1,086.00 | 114.80K |
| 2026-07-21 | ¥1,095.00 | -1.35% | ¥1,110.00 | ¥1,114.00 | ¥1,093.00 | 96.80K |
| 2026-07-17 | ¥1,110.00 | +1.19% | ¥1,101.00 | ¥1,115.00 | ¥1,100.00 | 97.00K |
| 2026-07-16 | ¥1,097.00 | +0.27% | ¥1,099.00 | ¥1,106.00 | ¥1,097.00 | 70.00K |
| 2026-07-15 | ¥1,094.00 | +0.09% | ¥1,097.00 | ¥1,099.00 | ¥1,092.00 | 67.40K |
| 2026-07-14 | ¥1,093.00 | +0.64% | ¥1,094.00 | ¥1,102.00 | ¥1,090.00 | 76.60K |
| 2026-07-13 | ¥1,086.00 | 0.00% | ¥1,087.00 | ¥1,098.00 | ¥1,086.00 | 91.80K |
| 2026-07-10 | ¥1,086.00 | -0.64% | ¥1,098.00 | ¥1,099.00 | ¥1,085.00 | 95.80K |
| 2026-07-09 | ¥1,093.00 | -0.64% | ¥1,106.00 | ¥1,107.00 | ¥1,091.00 | 83.50K |
| 2026-07-08 | ¥1,100.00 | +0.09% | ¥1,101.00 | ¥1,115.00 | ¥1,100.00 | 131.90K |
| 2026-07-07 | ¥1,099.00 | +0.73% | ¥1,094.00 | ¥1,103.00 | ¥1,093.00 | 97.30K |
| 2026-07-06 | ¥1,091.00 | +1.11% | ¥1,087.00 | ¥1,097.00 | ¥1,086.00 | 83.60K |
| 2026-07-03 | ¥1,079.00 | +0.19% | ¥1,089.00 | ¥1,098.00 | ¥1,078.00 | 117.00K |
| 2026-07-02 | ¥1,077.00 | 0.00% | ¥1,085.00 | ¥1,106.00 | ¥1,076.00 | 151.30K |
| 2026-07-01 | ¥1,077.00 | -2.80% | ¥1,099.00 | ¥1,099.00 | ¥1,076.00 | 206.50K |
| 2026-06-30 | ¥1,108.00 | +0.54% | ¥1,101.00 | ¥1,116.00 | ¥1,099.00 | 125.80K |
| 2026-06-29 | ¥1,102.00 | -4.84% | ¥1,098.00 | ¥1,109.00 | ¥1,095.00 | 405.90K |
| 2026-06-26 | ¥1,158.00 | -0.34% | ¥1,161.00 | ¥1,163.00 | ¥1,158.00 | 231.70K |
| 2026-06-25 | ¥1,162.00 | 0.00% | ¥1,166.00 | ¥1,168.00 | ¥1,162.00 | 107.80K |
| 2026-06-24 | ¥1,162.00 | -0.17% | ¥1,164.00 | ¥1,164.00 | ¥1,162.00 | 66.30K |
| 2026-06-23 | ¥1,164.00 | -0.51% | ¥1,169.00 | ¥1,170.00 | ¥1,164.00 | 65.40K |
| 2026-06-22 | ¥1,170.00 | -0.17% | ¥1,171.00 | ¥1,171.00 | ¥1,169.00 | 49.40K |
| 2026-06-19 | ¥1,172.00 | +0.43% | ¥1,167.00 | ¥1,172.00 | ¥1,165.00 | 65.80K |
| 2026-06-18 | ¥1,167.00 | -0.26% | ¥1,171.00 | ¥1,172.00 | ¥1,167.00 | 64.80K |
| 2026-06-17 | ¥1,170.00 | 0.00% | ¥1,170.00 | ¥1,176.00 | ¥1,169.00 | 103.80K |
| 2026-06-16 | ¥1,170.00 | -0.26% | ¥1,175.00 | ¥1,175.00 | ¥1,170.00 | 61.50K |
| 2026-06-15 | ¥1,173.00 | -0.17% | ¥1,176.00 | ¥1,177.00 | ¥1,173.00 | 77.60K |
| 2026-06-12 | ¥1,175.00 | 0.00% | ¥1,177.00 | ¥1,179.00 | ¥1,171.00 | 108.00K |
| 2026-06-11 | ¥1,175.00 | +0.69% | ¥1,175.00 | ¥1,180.00 | ¥1,167.00 | 167.80K |
| 2026-06-10 | ¥1,167.00 | +0.52% | ¥1,163.00 | ¥1,173.00 | ¥1,160.00 | 163.60K |
| 2026-06-09 | ¥1,161.00 | +0.17% | ¥1,160.00 | ¥1,162.00 | ¥1,155.00 | 86.70K |
| 2026-06-08 | ¥1,159.00 | +0.43% | ¥1,153.00 | ¥1,159.00 | ¥1,151.00 | 104.40K |
| 2026-06-05 | ¥1,154.00 | +0.35% | ¥1,151.00 | ¥1,159.00 | ¥1,146.00 | 82.70K |
| 2026-06-04 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,153.00 | ¥1,144.00 | 74.30K |
| 2026-06-03 | ¥1,150.00 | +0.79% | ¥1,143.00 | ¥1,152.00 | ¥1,143.00 | 136.80K |
| 2026-06-02 | ¥1,141.00 | 0.00% | ¥1,142.00 | ¥1,146.00 | ¥1,138.00 | 92.90K |
| 2026-06-01 | ¥1,141.00 | +0.09% | ¥1,144.00 | ¥1,146.00 | ¥1,132.00 | 111.60K |
| 2026-05-29 | ¥1,140.00 | 0.00% | ¥1,144.00 | ¥1,147.00 | ¥1,137.00 | 140.70K |
| 2026-05-28 | ¥1,140.00 | +0.97% | ¥1,134.00 | ¥1,140.00 | ¥1,128.00 | 104.20K |
| 2026-05-27 | ¥1,129.00 | +0.09% | ¥1,125.00 | ¥1,130.00 | ¥1,122.00 | 80.50K |
| 2026-05-26 | ¥1,128.00 | -0.62% | ¥1,135.00 | ¥1,135.00 | ¥1,126.00 | 63.10K |
| 2026-05-25 | ¥1,135.00 | -0.09% | ¥1,139.00 | ¥1,140.00 | ¥1,127.00 | 93.50K |
| 2026-05-22 | ¥1,136.00 | +0.98% | ¥1,125.00 | ¥1,137.00 | ¥1,124.00 | 81.70K |