FUJIX Ltd. 3600
TSE · Japan · Process Industries
¥1,760.00-40.00 (-2.22%)
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 | ¥1,760.00 | -2.22% | ¥1,761.00 | ¥1,761.00 | ¥1,760.00 | 200 |
| 2026-10-01 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 200 |
| 2026-09-30 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 100 |
| 2026-09-29 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 0 |
| 2026-09-28 | ¥1,800.00 | +1.69% | ¥1,771.00 | ¥1,800.00 | ¥1,771.00 | 600 |
| 2026-09-25 | ¥1,770.00 | +1.14% | ¥1,760.00 | ¥1,770.00 | ¥1,760.00 | 200 |
| 2026-09-24 | ¥1,750.00 | 0.00% | ¥1,750.00 | ¥1,750.00 | ¥1,750.00 | 0 |
| 2026-09-18 | ¥1,750.00 | +1.63% | ¥1,750.00 | ¥1,750.00 | ¥1,750.00 | 600 |
| 2026-09-17 | ¥1,722.00 | +0.12% | ¥1,722.00 | ¥1,722.00 | ¥1,722.00 | 200 |
| 2026-09-16 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-15 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-14 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-11 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-10 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-09 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-08 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-07 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 100 |
| 2026-09-04 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 200 |
| 2026-09-03 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-09-02 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 400 |
| 2026-09-01 | ¥1,720.00 | 0.00% | ¥1,720.00 | ¥1,720.00 | ¥1,720.00 | 0 |
| 2026-08-31 | ¥1,720.00 | -2.82% | ¥1,760.00 | ¥1,760.00 | ¥1,720.00 | 200 |
| 2026-08-28 | ¥1,770.00 | 0.00% | ¥1,770.00 | ¥1,770.00 | ¥1,770.00 | 0 |
| 2026-08-27 | ¥1,770.00 | 0.00% | ¥1,770.00 | ¥1,770.00 | ¥1,770.00 | 0 |
| 2026-08-26 | ¥1,770.00 | +0.06% | ¥1,770.00 | ¥1,770.00 | ¥1,770.00 | 800 |
| 2026-08-25 | ¥1,769.00 | +1.73% | ¥1,769.00 | ¥1,769.00 | ¥1,769.00 | 100 |
| 2026-08-24 | ¥1,739.00 | -3.01% | ¥1,770.00 | ¥1,770.00 | ¥1,739.00 | 400 |
| 2026-08-21 | ¥1,793.00 | 0.00% | ¥1,793.00 | ¥1,793.00 | ¥1,793.00 | 0 |
| 2026-08-20 | ¥1,793.00 | +1.64% | ¥1,770.00 | ¥1,793.00 | ¥1,770.00 | 400 |
| 2026-08-19 | ¥1,764.00 | +2.38% | ¥1,749.00 | ¥1,764.00 | ¥1,749.00 | 300 |
| 2026-08-18 | ¥1,723.00 | -1.49% | ¥1,749.00 | ¥1,749.00 | ¥1,723.00 | 500 |
| 2026-08-17 | ¥1,749.00 | +1.45% | ¥1,749.00 | ¥1,749.00 | ¥1,749.00 | 200 |
| 2026-08-14 | ¥1,724.00 | +1.06% | ¥1,724.00 | ¥1,724.00 | ¥1,724.00 | 100 |
| 2026-08-13 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-08-12 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 100 |
| 2026-08-10 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-08-07 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-08-06 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-08-05 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-08-04 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-08-03 | ¥1,706.00 | -0.12% | ¥1,715.00 | ¥1,715.00 | ¥1,706.00 | 400 |
| 2026-07-31 | ¥1,708.00 | 0.00% | ¥1,708.00 | ¥1,708.00 | ¥1,708.00 | 0 |
| 2026-07-30 | ¥1,708.00 | 0.00% | ¥1,708.00 | ¥1,708.00 | ¥1,708.00 | 0 |
| 2026-07-29 | ¥1,708.00 | +0.41% | ¥1,708.00 | ¥1,708.00 | ¥1,708.00 | 100 |
| 2026-07-28 | ¥1,701.00 | -1.68% | ¥1,726.00 | ¥1,726.00 | ¥1,701.00 | 4.20K |
| 2026-07-27 | ¥1,730.00 | 0.00% | ¥1,730.00 | ¥1,730.00 | ¥1,730.00 | 400 |
| 2026-07-24 | ¥1,730.00 | +0.06% | ¥1,749.00 | ¥1,749.00 | ¥1,730.00 | 600 |
| 2026-07-23 | ¥1,729.00 | 0.00% | ¥1,729.00 | ¥1,729.00 | ¥1,729.00 | 100 |
| 2026-07-22 | ¥1,729.00 | 0.00% | ¥1,729.00 | ¥1,729.00 | ¥1,729.00 | 100 |
| 2026-07-21 | ¥1,729.00 | +1.65% | ¥1,702.00 | ¥1,729.00 | ¥1,702.00 | 300 |
| 2026-07-17 | ¥1,701.00 | -0.12% | ¥1,703.00 | ¥1,703.00 | ¥1,701.00 | 1.40K |
| 2026-07-16 | ¥1,703.00 | -0.06% | ¥1,703.00 | ¥1,703.00 | ¥1,703.00 | 100 |
| 2026-07-15 | ¥1,704.00 | -1.22% | ¥1,722.00 | ¥1,722.00 | ¥1,704.00 | 200 |
| 2026-07-14 | ¥1,725.00 | +1.47% | ¥1,720.00 | ¥1,725.00 | ¥1,720.00 | 600 |
| 2026-07-13 | ¥1,700.00 | -0.23% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 500 |
| 2026-07-10 | ¥1,704.00 | +0.12% | ¥1,727.00 | ¥1,727.00 | ¥1,704.00 | 200 |
| 2026-07-09 | ¥1,702.00 | +0.06% | ¥1,702.00 | ¥1,702.00 | ¥1,702.00 | 100 |
| 2026-07-08 | ¥1,701.00 | +0.06% | ¥1,701.00 | ¥1,701.00 | ¥1,701.00 | 100 |
| 2026-07-07 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 500 |
| 2026-07-06 | ¥1,700.00 | -1.22% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 500 |
| 2026-07-03 | ¥1,721.00 | +0.64% | ¥1,710.00 | ¥1,722.00 | ¥1,691.00 | 1.40K |
| 2026-07-02 | ¥1,710.00 | -0.35% | ¥1,730.00 | ¥1,735.00 | ¥1,710.00 | 700 |
| 2026-07-01 | ¥1,716.00 | +1.84% | ¥1,716.00 | ¥1,716.00 | ¥1,716.00 | 800 |
| 2026-06-30 | ¥1,685.00 | +0.30% | ¥1,685.00 | ¥1,685.00 | ¥1,685.00 | 100 |
| 2026-06-29 | ¥1,680.00 | -1.18% | ¥1,680.00 | ¥1,680.00 | ¥1,680.00 | 1.00K |
| 2026-06-26 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 100 |
| 2026-06-25 | ¥1,700.00 | 0.00% | ¥1,661.00 | ¥1,700.00 | ¥1,661.00 | 1.10K |
| 2026-06-24 | ¥1,700.00 | +0.18% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 600 |
| 2026-06-23 | ¥1,697.00 | -0.82% | ¥1,710.00 | ¥1,710.00 | ¥1,697.00 | 1.50K |
| 2026-06-22 | ¥1,711.00 | +1.85% | ¥1,680.00 | ¥1,711.00 | ¥1,680.00 | 2.00K |
| 2026-06-19 | ¥1,680.00 | +0.60% | ¥1,677.00 | ¥1,680.00 | ¥1,677.00 | 200 |
| 2026-06-18 | ¥1,670.00 | +0.66% | ¥1,678.00 | ¥1,678.00 | ¥1,670.00 | 200 |
| 2026-06-17 | ¥1,659.00 | 0.00% | ¥1,659.00 | ¥1,659.00 | ¥1,659.00 | 0 |
| 2026-06-16 | ¥1,659.00 | 0.00% | ¥1,659.00 | ¥1,659.00 | ¥1,659.00 | 0 |
| 2026-06-15 | ¥1,659.00 | -1.25% | ¥1,696.00 | ¥1,696.00 | ¥1,659.00 | 200 |
| 2026-06-12 | ¥1,680.00 | 0.00% | ¥1,680.00 | ¥1,680.00 | ¥1,680.00 | 0 |
| 2026-06-11 | ¥1,680.00 | +0.60% | ¥1,680.00 | ¥1,680.00 | ¥1,680.00 | 100 |
| 2026-06-10 | ¥1,670.00 | +0.06% | ¥1,670.00 | ¥1,670.00 | ¥1,670.00 | 100 |
| 2026-06-09 | ¥1,669.00 | +0.79% | ¥1,656.00 | ¥1,669.00 | ¥1,645.00 | 1.00K |
| 2026-06-08 | ¥1,656.00 | -0.84% | ¥1,669.00 | ¥1,670.00 | ¥1,656.00 | 900 |
| 2026-06-05 | ¥1,670.00 | 0.00% | ¥1,670.00 | ¥1,670.00 | ¥1,670.00 | 0 |
| 2026-06-04 | ¥1,670.00 | 0.00% | ¥1,670.00 | ¥1,670.00 | ¥1,670.00 | 0 |
| 2026-06-03 | ¥1,670.00 | 0.00% | ¥1,670.00 | ¥1,670.00 | ¥1,670.00 | 0 |
| 2026-06-02 | ¥1,670.00 | -0.36% | ¥1,675.00 | ¥1,675.00 | ¥1,670.00 | 300 |
| 2026-06-01 | ¥1,676.00 | 0.00% | ¥1,676.00 | ¥1,676.00 | ¥1,676.00 | 100 |
| 2026-05-29 | ¥1,676.00 | 0.00% | ¥1,676.00 | ¥1,676.00 | ¥1,676.00 | 0 |
| 2026-05-28 | ¥1,676.00 | 0.00% | ¥1,676.00 | ¥1,676.00 | ¥1,676.00 | 0 |
| 2026-05-27 | ¥1,676.00 | -0.89% | ¥1,691.00 | ¥1,693.00 | ¥1,676.00 | 1.40K |
| 2026-05-26 | ¥1,691.00 | +0.83% | ¥1,678.00 | ¥1,691.00 | ¥1,678.00 | 200 |
| 2026-05-25 | ¥1,677.00 | -0.59% | ¥1,688.00 | ¥1,688.00 | ¥1,677.00 | 1.00K |