Fujibo Holdings, Inc. 3104
TSE · Japan · Process Industries
¥3,460.000.00 (0.00%)
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 | ¥3,460.00 | 0.00% | ¥3,435.00 | ¥3,495.00 | ¥3,420.00 | 207.10K |
| 2026-10-01 | ¥3,460.00 | +2.37% | ¥3,360.00 | ¥3,460.00 | ¥3,350.00 | 215.30K |
| 2026-09-30 | ¥3,380.00 | +1.50% | ¥3,345.00 | ¥3,430.00 | ¥3,320.00 | 331.20K |
| 2026-09-29 | ¥3,330.00 | 0.00% | ¥3,265.00 | ¥3,350.00 | ¥3,250.00 | 226.90K |
| 2026-09-28 | ¥3,330.00 | +0.76% | ¥3,335.00 | ¥3,400.00 | ¥3,325.00 | 155.50K |
| 2026-09-25 | ¥3,305.00 | +0.46% | ¥3,290.00 | ¥3,325.00 | ¥3,275.00 | 101.40K |
| 2026-09-24 | ¥3,290.00 | +1.23% | ¥3,255.00 | ¥3,330.00 | ¥3,255.00 | 98.70K |
| 2026-09-18 | ¥3,250.00 | +0.15% | ¥3,275.00 | ¥3,300.00 | ¥3,215.00 | 156.30K |
| 2026-09-17 | ¥3,245.00 | -0.76% | ¥3,285.00 | ¥3,305.00 | ¥3,225.00 | 62.80K |
| 2026-09-16 | ¥3,270.00 | +2.19% | ¥3,200.00 | ¥3,285.00 | ¥3,195.00 | 65.10K |
| 2026-09-15 | ¥3,200.00 | +0.16% | ¥3,160.00 | ¥3,250.00 | ¥3,160.00 | 71.80K |
| 2026-09-14 | ¥3,195.00 | -0.62% | ¥3,175.00 | ¥3,215.00 | ¥3,135.00 | 100.80K |
| 2026-09-11 | ¥3,215.00 | -2.87% | ¥3,190.00 | ¥3,220.00 | ¥3,175.00 | 137.00K |
| 2026-09-10 | ¥3,310.00 | -1.05% | ¥3,330.00 | ¥3,330.00 | ¥3,230.00 | 92.30K |
| 2026-09-09 | ¥3,345.00 | +1.98% | ¥3,280.00 | ¥3,380.00 | ¥3,280.00 | 136.20K |
| 2026-09-08 | ¥3,280.00 | -3.24% | ¥3,320.00 | ¥3,370.00 | ¥3,280.00 | 91.20K |
| 2026-09-07 | ¥3,390.00 | +1.80% | ¥3,380.00 | ¥3,405.00 | ¥3,325.00 | 88.60K |
| 2026-09-04 | ¥3,330.00 | +0.60% | ¥3,330.00 | ¥3,360.00 | ¥3,310.00 | 76.90K |
| 2026-09-03 | ¥3,310.00 | 0.00% | ¥3,380.00 | ¥3,420.00 | ¥3,290.00 | 186.30K |
| 2026-09-02 | ¥3,310.00 | -1.78% | ¥3,325.00 | ¥3,365.00 | ¥3,285.00 | 121.40K |
| 2026-09-01 | ¥3,370.00 | -2.32% | ¥3,400.00 | ¥3,440.00 | ¥3,360.00 | 80.90K |
| 2026-08-31 | ¥3,450.00 | +1.47% | ¥3,355.00 | ¥3,480.00 | ¥3,325.00 | 95.50K |
| 2026-08-28 | ¥3,400.00 | -2.02% | ¥3,440.00 | ¥3,480.00 | ¥3,380.00 | 122.80K |
| 2026-08-27 | ¥3,470.00 | -0.29% | ¥3,475.00 | ¥3,545.00 | ¥3,420.00 | 98.10K |
| 2026-08-26 | ¥3,480.00 | -0.29% | ¥3,520.00 | ¥3,520.00 | ¥3,435.00 | 95.80K |
| 2026-08-25 | ¥3,490.00 | +2.95% | ¥3,360.00 | ¥3,500.00 | ¥3,350.00 | 220.90K |
| 2026-08-24 | ¥3,390.00 | -1.74% | ¥3,475.00 | ¥3,490.00 | ¥3,390.00 | 185.00K |
| 2026-08-21 | ¥3,450.00 | -1.57% | ¥3,435.00 | ¥3,490.00 | ¥3,410.00 | 141.70K |
| 2026-08-20 | ¥3,505.00 | +2.64% | ¥3,465.00 | ¥3,515.00 | ¥3,420.00 | 86.60K |
| 2026-08-19 | ¥3,415.00 | -6.82% | ¥3,525.00 | ¥3,555.00 | ¥3,415.00 | 147.60K |
| 2026-08-18 | ¥3,665.00 | -3.17% | ¥3,800.00 | ¥3,835.00 | ¥3,650.00 | 89.70K |
| 2026-08-17 | ¥3,785.00 | +3.84% | ¥3,670.00 | ¥3,785.00 | ¥3,655.00 | 103.40K |
| 2026-08-14 | ¥3,645.00 | -1.75% | ¥3,720.00 | ¥3,745.00 | ¥3,605.00 | 134.30K |
| 2026-08-13 | ¥3,710.00 | +1.64% | ¥3,690.00 | ¥3,715.00 | ¥3,630.00 | 94.30K |
| 2026-08-12 | ¥3,650.00 | +0.55% | ¥3,670.00 | ¥3,690.00 | ¥3,575.00 | 129.70K |
| 2026-08-10 | ¥3,630.00 | -0.68% | ¥3,640.00 | ¥3,675.00 | ¥3,585.00 | 151.70K |
| 2026-08-07 | ¥3,655.00 | -1.48% | ¥3,760.00 | ¥3,760.00 | ¥3,585.00 | 136.50K |
| 2026-08-06 | ¥3,710.00 | -5.24% | ¥3,845.00 | ¥3,890.00 | ¥3,665.00 | 182.20K |
| 2026-08-05 | ¥3,915.00 | +7.26% | ¥3,790.00 | ¥3,965.00 | ¥3,755.00 | 147.90K |
| 2026-08-04 | ¥3,650.00 | +3.69% | ¥3,530.00 | ¥3,700.00 | ¥3,530.00 | 142.60K |
| 2026-08-03 | ¥3,520.00 | +1.15% | ¥3,480.00 | ¥3,600.00 | ¥3,335.00 | 243.10K |
| 2026-07-31 | ¥3,480.00 | +1.16% | ¥3,680.00 | ¥3,730.00 | ¥3,325.00 | 515.40K |
| 2026-07-30 | ¥3,440.00 | +0.88% | ¥3,355.00 | ¥3,530.00 | ¥3,315.00 | 169.20K |
| 2026-07-29 | ¥3,410.00 | -6.58% | ¥3,620.00 | ¥3,645.00 | ¥3,345.00 | 311.00K |
| 2026-07-28 | ¥3,650.00 | -8.75% | ¥3,860.00 | ¥3,860.00 | ¥3,640.00 | 174.20K |
| 2026-07-27 | ¥4,000.00 | +0.50% | ¥4,000.00 | ¥4,045.00 | ¥3,880.00 | 148.20K |
| 2026-07-24 | ¥3,980.00 | -2.33% | ¥4,010.00 | ¥4,040.00 | ¥3,940.00 | 93.50K |
| 2026-07-23 | ¥4,075.00 | -0.24% | ¥4,080.00 | ¥4,155.00 | ¥4,020.00 | 163.60K |
| 2026-07-22 | ¥4,085.00 | +9.22% | ¥3,880.00 | ¥4,215.00 | ¥3,880.00 | 294.80K |
| 2026-07-21 | ¥3,740.00 | +1.63% | ¥3,705.00 | ¥3,770.00 | ¥3,625.00 | 153.90K |
| 2026-07-17 | ¥3,680.00 | -5.15% | ¥3,700.00 | ¥3,730.00 | ¥3,495.00 | 281.70K |
| 2026-07-16 | ¥3,880.00 | -3.12% | ¥3,900.00 | ¥3,955.00 | ¥3,855.00 | 78.90K |
| 2026-07-15 | ¥4,005.00 | +3.89% | ¥3,890.00 | ¥4,010.00 | ¥3,820.00 | 155.30K |
| 2026-07-14 | ¥3,855.00 | -0.13% | ¥3,825.00 | ¥3,885.00 | ¥3,780.00 | 115.80K |
| 2026-07-13 | ¥3,860.00 | 0.00% | ¥3,925.00 | ¥4,030.00 | ¥3,820.00 | 151.30K |
| 2026-07-10 | ¥3,860.00 | -0.64% | ¥3,930.00 | ¥3,970.00 | ¥3,850.00 | 135.50K |
| 2026-07-09 | ¥3,885.00 | +0.13% | ¥3,950.00 | ¥3,985.00 | ¥3,865.00 | 119.70K |
| 2026-07-08 | ¥3,880.00 | -3.24% | ¥3,970.00 | ¥4,170.00 | ¥3,870.00 | 170.70K |
| 2026-07-07 | ¥4,010.00 | -6.74% | ¥4,250.00 | ¥4,285.00 | ¥4,010.00 | 175.90K |
| 2026-07-06 | ¥4,300.00 | -4.23% | ¥4,475.00 | ¥4,575.00 | ¥4,260.00 | 209.00K |
| 2026-07-03 | ¥4,490.00 | +2.75% | ¥4,230.00 | ¥4,515.00 | ¥4,225.00 | 221.90K |
| 2026-07-02 | ¥4,370.00 | +0.11% | ¥4,505.00 | ¥4,625.00 | ¥4,245.00 | 338.60K |
| 2026-07-01 | ¥4,365.00 | +2.71% | ¥4,320.00 | ¥4,435.00 | ¥4,305.00 | 129.70K |
| 2026-06-30 | ¥4,250.00 | -0.12% | ¥4,300.00 | ¥4,350.00 | ¥4,225.00 | 143.00K |
| 2026-06-29 | ¥4,255.00 | -1.50% | ¥4,270.00 | ¥4,280.00 | ¥4,120.00 | 133.10K |
| 2026-06-26 | ¥4,320.00 | +0.70% | ¥4,285.00 | ¥4,380.00 | ¥4,240.00 | 172.90K |
| 2026-06-25 | ¥4,290.00 | +2.14% | ¥4,315.00 | ¥4,335.00 | ¥4,230.00 | 152.80K |
| 2026-06-24 | ¥4,200.00 | -0.59% | ¥4,200.00 | ¥4,285.00 | ¥4,135.00 | 151.40K |
| 2026-06-23 | ¥4,225.00 | +2.55% | ¥4,095.00 | ¥4,315.00 | ¥4,095.00 | 191.10K |
| 2026-06-22 | ¥4,120.00 | -2.49% | ¥4,230.00 | ¥4,330.00 | ¥4,105.00 | 270.70K |
| 2026-06-19 | ¥4,225.00 | +3.05% | ¥4,170.00 | ¥4,365.00 | ¥4,095.00 | 338.60K |
| 2026-06-18 | ¥4,100.00 | +4.59% | ¥3,940.00 | ¥4,295.00 | ¥3,925.00 | 359.20K |
| 2026-06-17 | ¥3,920.00 | +4.12% | ¥3,735.00 | ¥3,925.00 | ¥3,700.00 | 129.20K |
| 2026-06-16 | ¥3,765.00 | -2.33% | ¥3,875.00 | ¥3,895.00 | ¥3,755.00 | 100.30K |
| 2026-06-15 | ¥3,855.00 | +0.92% | ¥4,030.00 | ¥4,030.00 | ¥3,850.00 | 140.70K |
| 2026-06-12 | ¥3,820.00 | +4.95% | ¥3,710.00 | ¥3,890.00 | ¥3,710.00 | 218.50K |
| 2026-06-11 | ¥3,640.00 | +0.41% | ¥3,505.00 | ¥3,665.00 | ¥3,445.00 | 150.10K |
| 2026-06-10 | ¥3,625.00 | -4.61% | ¥3,695.00 | ¥3,705.00 | ¥3,560.00 | 190.00K |
| 2026-06-09 | ¥3,800.00 | +2.98% | ¥3,820.00 | ¥3,865.00 | ¥3,700.00 | 155.70K |
| 2026-06-08 | ¥3,690.00 | -7.75% | ¥3,605.00 | ¥3,770.00 | ¥3,600.00 | 197.40K |
| 2026-06-05 | ¥4,000.00 | +4.58% | ¥3,800.00 | ¥4,010.00 | ¥3,775.00 | 209.80K |
| 2026-06-04 | ¥3,825.00 | -4.26% | ¥3,925.00 | ¥3,925.00 | ¥3,800.00 | 162.40K |
| 2026-06-03 | ¥3,995.00 | -0.50% | ¥3,985.00 | ¥4,110.00 | ¥3,960.00 | 187.80K |
| 2026-06-02 | ¥4,015.00 | -1.23% | ¥4,070.00 | ¥4,100.00 | ¥3,900.00 | 220.10K |
| 2026-06-01 | ¥4,065.00 | +2.01% | ¥3,960.00 | ¥4,110.00 | ¥3,905.00 | 193.70K |
| 2026-05-29 | ¥3,985.00 | -0.75% | ¥4,030.00 | ¥4,085.00 | ¥3,955.00 | 194.00K |
| 2026-05-28 | ¥4,015.00 | -2.55% | ¥4,020.00 | ¥4,060.00 | ¥3,895.00 | 246.60K |
| 2026-05-27 | ¥4,120.00 | -4.41% | ¥4,365.00 | ¥4,405.00 | ¥4,085.00 | 141.50K |
| 2026-05-26 | ¥4,310.00 | -0.58% | ¥4,300.00 | ¥4,365.00 | ¥4,225.00 | 138.70K |
| 2026-05-25 | ¥4,335.00 | -1.59% | ¥4,475.00 | ¥4,510.00 | ¥4,325.00 | 203.00K |