Fujicco Co., Ltd. 2908
TSE · Japan · Consumer Non-Durables
¥1,545.00-27.00 (-1.72%)
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 | ¥1,545.00 | -1.72% | ¥1,570.00 | ¥1,570.00 | ¥1,544.00 | 60.20K |
| 2026-10-01 | ¥1,572.00 | +0.06% | ¥1,580.00 | ¥1,580.00 | ¥1,569.00 | 47.50K |
| 2026-09-30 | ¥1,571.00 | -0.19% | ¥1,573.00 | ¥1,577.00 | ¥1,567.00 | 61.00K |
| 2026-09-29 | ¥1,574.00 | -3.61% | ¥1,610.00 | ¥1,610.00 | ¥1,574.00 |
| 60.40K |
| 2026-09-28 | ¥1,633.00 | -0.85% | ¥1,649.00 | ¥1,649.00 | ¥1,632.00 | 68.80K |
| 2026-09-25 | ¥1,647.00 | +1.10% | ¥1,635.00 | ¥1,649.00 | ¥1,634.00 | 65.10K |
| 2026-09-24 | ¥1,629.00 | -0.55% | ¥1,639.00 | ¥1,640.00 | ¥1,629.00 | 39.10K |
| 2026-09-18 | ¥1,638.00 | +0.12% | ¥1,630.00 | ¥1,639.00 | ¥1,626.00 | 46.50K |
| 2026-09-17 | ¥1,636.00 | +0.62% | ¥1,623.00 | ¥1,636.00 | ¥1,623.00 | 53.60K |
| 2026-09-16 | ¥1,626.00 | +0.06% | ¥1,628.00 | ¥1,629.00 | ¥1,621.00 | 25.50K |
| 2026-09-15 | ¥1,625.00 | +0.25% | ¥1,620.00 | ¥1,625.00 | ¥1,614.00 | 30.90K |
| 2026-09-14 | ¥1,621.00 | +0.25% | ¥1,617.00 | ¥1,624.00 | ¥1,610.00 | 34.90K |
| 2026-09-11 | ¥1,617.00 | +0.31% | ¥1,607.00 | ¥1,624.00 | ¥1,603.00 | 40.20K |
| 2026-09-10 | ¥1,612.00 | -0.12% | ¥1,607.00 | ¥1,614.00 | ¥1,602.00 | 38.80K |
| 2026-09-09 | ¥1,614.00 | -0.49% | ¥1,622.00 | ¥1,625.00 | ¥1,612.00 | 28.60K |
| 2026-09-08 | ¥1,622.00 | +0.81% | ¥1,608.00 | ¥1,625.00 | ¥1,601.00 | 46.30K |
| 2026-09-07 | ¥1,609.00 | -0.74% | ¥1,620.00 | ¥1,620.00 | ¥1,609.00 | 27.80K |
| 2026-09-04 | ¥1,621.00 | -0.06% | ¥1,614.00 | ¥1,623.00 | ¥1,609.00 | 38.90K |
| 2026-09-03 | ¥1,622.00 | -0.31% | ¥1,627.00 | ¥1,627.00 | ¥1,613.00 | 45.30K |
| 2026-09-02 | ¥1,627.00 | +0.18% | ¥1,624.00 | ¥1,633.00 | ¥1,616.00 | 51.90K |
| 2026-09-01 | ¥1,624.00 | -0.49% | ¥1,625.00 | ¥1,636.00 | ¥1,622.00 | 39.20K |
| 2026-08-31 | ¥1,632.00 | -0.31% | ¥1,639.00 | ¥1,639.00 | ¥1,628.00 | 32.40K |
| 2026-08-28 | ¥1,637.00 | +0.12% | ¥1,635.00 | ¥1,639.00 | ¥1,626.00 | 39.00K |
| 2026-08-27 | ¥1,635.00 | -0.12% | ¥1,630.00 | ¥1,642.00 | ¥1,626.00 | 30.70K |
| 2026-08-26 | ¥1,637.00 | +0.43% | ¥1,635.00 | ¥1,637.00 | ¥1,631.00 | 30.70K |
| 2026-08-25 | ¥1,630.00 | -0.12% | ¥1,643.00 | ¥1,650.00 | ¥1,627.00 | 72.50K |
| 2026-08-24 | ¥1,632.00 | +0.80% | ¥1,625.00 | ¥1,635.00 | ¥1,621.00 | 85.40K |
| 2026-08-21 | ¥1,619.00 | +0.37% | ¥1,602.00 | ¥1,621.00 | ¥1,602.00 | 52.30K |
| 2026-08-20 | ¥1,613.00 | +0.37% | ¥1,607.00 | ¥1,620.00 | ¥1,604.00 | 42.70K |
| 2026-08-19 | ¥1,607.00 | +0.12% | ¥1,605.00 | ¥1,611.00 | ¥1,599.00 | 50.60K |
| 2026-08-18 | ¥1,605.00 | +1.26% | ¥1,585.00 | ¥1,607.00 | ¥1,585.00 | 48.70K |
| 2026-08-17 | ¥1,585.00 | -0.69% | ¥1,590.00 | ¥1,603.00 | ¥1,585.00 | 45.50K |
| 2026-08-14 | ¥1,596.00 | +1.01% | ¥1,575.00 | ¥1,600.00 | ¥1,573.00 | 57.00K |
| 2026-08-13 | ¥1,580.00 | +0.45% | ¥1,580.00 | ¥1,583.00 | ¥1,567.00 | 50.30K |
| 2026-08-12 | ¥1,573.00 | +0.13% | ¥1,581.00 | ¥1,584.00 | ¥1,565.00 | 39.40K |
| 2026-08-10 | ¥1,571.00 | +0.77% | ¥1,553.00 | ¥1,573.00 | ¥1,551.00 | 49.20K |
| 2026-08-07 | ¥1,559.00 | +1.90% | ¥1,539.00 | ¥1,567.00 | ¥1,535.00 | 69.70K |
| 2026-08-06 | ¥1,530.00 | +1.32% | ¥1,520.00 | ¥1,536.00 | ¥1,517.00 | 49.50K |
| 2026-08-05 | ¥1,510.00 | -1.56% | ¥1,533.00 | ¥1,533.00 | ¥1,508.00 | 71.80K |
| 2026-08-04 | ¥1,534.00 | -1.79% | ¥1,552.00 | ¥1,566.00 | ¥1,528.00 | 71.90K |
| 2026-08-03 | ¥1,562.00 | -1.95% | ¥1,585.00 | ¥1,589.00 | ¥1,552.00 | 70.30K |
| 2026-07-31 | ¥1,593.00 | -0.38% | ¥1,580.00 | ¥1,633.00 | ¥1,558.00 | 123.70K |
| 2026-07-30 | ¥1,599.00 | -0.68% | ¥1,607.00 | ¥1,607.00 | ¥1,582.00 | 74.60K |
| 2026-07-29 | ¥1,610.00 | +1.77% | ¥1,586.00 | ¥1,610.00 | ¥1,585.00 | 148.90K |
| 2026-07-28 | ¥1,582.00 | +0.32% | ¥1,582.00 | ¥1,588.00 | ¥1,576.00 | 73.60K |
| 2026-07-27 | ¥1,577.00 | +1.81% | ¥1,558.00 | ¥1,577.00 | ¥1,558.00 | 62.70K |
| 2026-07-24 | ¥1,549.00 | -0.19% | ¥1,545.00 | ¥1,558.00 | ¥1,543.00 | 51.90K |
| 2026-07-23 | ¥1,552.00 | -0.13% | ¥1,554.00 | ¥1,554.00 | ¥1,543.00 | 35.20K |
| 2026-07-22 | ¥1,554.00 | -0.45% | ¥1,558.00 | ¥1,560.00 | ¥1,547.00 | 60.50K |
| 2026-07-21 | ¥1,561.00 | +0.06% | ¥1,566.00 | ¥1,575.00 | ¥1,557.00 | 76.40K |
| 2026-07-17 | ¥1,560.00 | +0.65% | ¥1,558.00 | ¥1,571.00 | ¥1,550.00 | 66.70K |
| 2026-07-16 | ¥1,550.00 | -0.70% | ¥1,567.00 | ¥1,572.00 | ¥1,548.00 | 66.70K |
| 2026-07-15 | ¥1,561.00 | +0.19% | ¥1,558.00 | ¥1,565.00 | ¥1,551.00 | 55.40K |
| 2026-07-14 | ¥1,558.00 | -0.06% | ¥1,568.00 | ¥1,574.00 | ¥1,556.00 | 56.80K |
| 2026-07-13 | ¥1,559.00 | +0.78% | ¥1,553.00 | ¥1,565.00 | ¥1,553.00 | 71.20K |
| 2026-07-10 | ¥1,547.00 | -0.26% | ¥1,550.00 | ¥1,553.00 | ¥1,544.00 | 55.60K |
| 2026-07-09 | ¥1,551.00 | +0.13% | ¥1,550.00 | ¥1,556.00 | ¥1,545.00 | 53.20K |
| 2026-07-08 | ¥1,549.00 | +0.58% | ¥1,545.00 | ¥1,558.00 | ¥1,544.00 | 72.70K |
| 2026-07-07 | ¥1,540.00 | +1.05% | ¥1,525.00 | ¥1,543.00 | ¥1,522.00 | 70.40K |
| 2026-07-06 | ¥1,524.00 | +0.59% | ¥1,515.00 | ¥1,528.00 | ¥1,515.00 | 29.80K |
| 2026-07-03 | ¥1,515.00 | +0.60% | ¥1,518.00 | ¥1,523.00 | ¥1,515.00 | 40.50K |
| 2026-07-02 | ¥1,506.00 | +0.80% | ¥1,505.00 | ¥1,518.00 | ¥1,503.00 | 58.00K |
| 2026-07-01 | ¥1,494.00 | -0.13% | ¥1,496.00 | ¥1,501.00 | ¥1,491.00 | 61.70K |
| 2026-06-30 | ¥1,496.00 | -1.51% | ¥1,519.00 | ¥1,524.00 | ¥1,494.00 | 105.00K |
| 2026-06-29 | ¥1,519.00 | +0.73% | ¥1,512.00 | ¥1,529.00 | ¥1,512.00 | 72.00K |
| 2026-06-26 | ¥1,508.00 | +0.67% | ¥1,505.00 | ¥1,515.00 | ¥1,494.00 | 41.90K |
| 2026-06-25 | ¥1,498.00 | -0.47% | ¥1,507.00 | ¥1,509.00 | ¥1,491.00 | 55.40K |
| 2026-06-24 | ¥1,505.00 | +0.53% | ¥1,497.00 | ¥1,509.00 | ¥1,495.00 | 77.50K |
| 2026-06-23 | ¥1,497.00 | +0.47% | ¥1,489.00 | ¥1,499.00 | ¥1,487.00 | 88.40K |
| 2026-06-22 | ¥1,490.00 | -0.53% | ¥1,498.00 | ¥1,501.00 | ¥1,490.00 | 89.70K |
| 2026-06-19 | ¥1,498.00 | +0.40% | ¥1,490.00 | ¥1,498.00 | ¥1,488.00 | 70.80K |
| 2026-06-18 | ¥1,492.00 | +0.40% | ¥1,487.00 | ¥1,492.00 | ¥1,482.00 | 51.50K |
| 2026-06-17 | ¥1,486.00 | -0.54% | ¥1,506.00 | ¥1,512.00 | ¥1,486.00 | 51.00K |
| 2026-06-16 | ¥1,494.00 | -0.66% | ¥1,501.00 | ¥1,504.00 | ¥1,487.00 | 77.90K |
| 2026-06-15 | ¥1,504.00 | -0.99% | ¥1,525.00 | ¥1,526.00 | ¥1,504.00 | 67.70K |
| 2026-06-12 | ¥1,519.00 | +0.40% | ¥1,515.00 | ¥1,524.00 | ¥1,511.00 | 66.80K |
| 2026-06-11 | ¥1,513.00 | +0.46% | ¥1,509.00 | ¥1,515.00 | ¥1,500.00 | 63.10K |
| 2026-06-10 | ¥1,506.00 | +1.55% | ¥1,489.00 | ¥1,506.00 | ¥1,487.00 | 84.10K |
| 2026-06-09 | ¥1,483.00 | +0.27% | ¥1,481.00 | ¥1,492.00 | ¥1,477.00 | 53.90K |
| 2026-06-08 | ¥1,479.00 | -0.54% | ¥1,480.00 | ¥1,497.00 | ¥1,477.00 | 66.20K |
| 2026-06-05 | ¥1,487.00 | +1.16% | ¥1,480.00 | ¥1,491.00 | ¥1,473.00 | 44.00K |
| 2026-06-04 | ¥1,470.00 | -0.74% | ¥1,478.00 | ¥1,479.00 | ¥1,468.00 | 35.00K |
| 2026-06-03 | ¥1,481.00 | +0.82% | ¥1,460.00 | ¥1,481.00 | ¥1,455.00 | 77.60K |
| 2026-06-02 | ¥1,469.00 | -0.20% | ¥1,465.00 | ¥1,471.00 | ¥1,455.00 | 102.30K |
| 2026-06-01 | ¥1,472.00 | -1.80% | ¥1,500.00 | ¥1,500.00 | ¥1,471.00 | 92.20K |
| 2026-05-29 | ¥1,499.00 | +1.49% | ¥1,482.00 | ¥1,504.00 | ¥1,477.00 | 92.90K |
| 2026-05-28 | ¥1,477.00 | +0.54% | ¥1,471.00 | ¥1,485.00 | ¥1,471.00 | 57.50K |
| 2026-05-27 | ¥1,469.00 | -0.41% | ¥1,470.00 | ¥1,474.00 | ¥1,464.00 | 79.50K |
| 2026-05-26 | ¥1,475.00 | +0.27% | ¥1,470.00 | ¥1,475.00 | ¥1,466.00 | 71.90K |
| 2026-05-25 | ¥1,471.00 | -1.47% | ¥1,489.00 | ¥1,492.00 | ¥1,470.00 | 90.70K |