Fuji United Holdings Co. Ltd. 416A
TSE · Japan · Distribution Services
¥1,322.00-20.00 (-1.49%)
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 | ¥1,322.00 | -1.49% | ¥1,342.00 | ¥1,342.00 | ¥1,315.00 | 64.50K |
| 2026-09-30 | ¥1,342.00 | +0.07% | ¥1,341.00 | ¥1,349.00 | ¥1,326.00 | 12.70K |
| 2026-09-29 | ¥1,341.00 | -2.12% | ¥1,360.00 | ¥1,362.00 | ¥1,341.00 | 12.50K |
| 2026-09-28 | ¥1,370.00 | -1.30% | ¥1,378.00 | ¥1,383.00 | ¥1,366.00 |
| 20.00K |
| 2026-09-25 | ¥1,388.00 | +0.87% | ¥1,390.00 | ¥1,394.00 | ¥1,376.00 | 16.70K |
| 2026-09-24 | ¥1,376.00 | +0.66% | ¥1,365.00 | ¥1,390.00 | ¥1,365.00 | 32.50K |
| 2026-09-18 | ¥1,367.00 | +0.15% | ¥1,365.00 | ¥1,370.00 | ¥1,362.00 | 11.30K |
| 2026-09-17 | ¥1,365.00 | +0.81% | ¥1,354.00 | ¥1,365.00 | ¥1,348.00 | 17.90K |
| 2026-09-16 | ¥1,354.00 | +0.52% | ¥1,350.00 | ¥1,354.00 | ¥1,325.00 | 19.00K |
| 2026-09-15 | ¥1,347.00 | +2.05% | ¥1,325.00 | ¥1,347.00 | ¥1,323.00 | 17.00K |
| 2026-09-14 | ¥1,320.00 | 0.00% | ¥1,304.00 | ¥1,335.00 | ¥1,304.00 | 19.20K |
| 2026-09-11 | ¥1,320.00 | +1.15% | ¥1,302.00 | ¥1,322.00 | ¥1,302.00 | 21.50K |
| 2026-09-10 | ¥1,305.00 | +0.62% | ¥1,300.00 | ¥1,305.00 | ¥1,294.00 | 12.00K |
| 2026-09-09 | ¥1,297.00 | +0.93% | ¥1,283.00 | ¥1,302.00 | ¥1,283.00 | 21.00K |
| 2026-09-08 | ¥1,285.00 | -0.31% | ¥1,287.00 | ¥1,289.00 | ¥1,285.00 | 3.80K |
| 2026-09-07 | ¥1,289.00 | -0.39% | ¥1,302.00 | ¥1,303.00 | ¥1,289.00 | 9.40K |
| 2026-09-04 | ¥1,294.00 | -0.15% | ¥1,304.00 | ¥1,305.00 | ¥1,293.00 | 4.40K |
| 2026-09-03 | ¥1,296.00 | -0.61% | ¥1,307.00 | ¥1,307.00 | ¥1,290.00 | 8.00K |
| 2026-09-02 | ¥1,304.00 | -0.15% | ¥1,296.00 | ¥1,309.00 | ¥1,283.00 | 11.60K |
| 2026-09-01 | ¥1,306.00 | +0.08% | ¥1,316.00 | ¥1,316.00 | ¥1,300.00 | 4.80K |
| 2026-08-31 | ¥1,305.00 | -0.53% | ¥1,313.00 | ¥1,317.00 | ¥1,299.00 | 5.00K |
| 2026-08-28 | ¥1,312.00 | +0.61% | ¥1,302.00 | ¥1,322.00 | ¥1,283.00 | 11.10K |
| 2026-08-27 | ¥1,304.00 | -0.76% | ¥1,314.00 | ¥1,314.00 | ¥1,300.00 | 7.80K |
| 2026-08-26 | ¥1,314.00 | +0.31% | ¥1,309.00 | ¥1,319.00 | ¥1,305.00 | 9.50K |
| 2026-08-25 | ¥1,310.00 | +1.63% | ¥1,310.00 | ¥1,315.00 | ¥1,290.00 | 16.20K |
| 2026-08-24 | ¥1,289.00 | +1.74% | ¥1,267.00 | ¥1,303.00 | ¥1,267.00 | 14.80K |
| 2026-08-21 | ¥1,267.00 | -0.31% | ¥1,278.00 | ¥1,278.00 | ¥1,261.00 | 3.80K |
| 2026-08-20 | ¥1,271.00 | -0.24% | ¥1,287.00 | ¥1,287.00 | ¥1,258.00 | 6.60K |
| 2026-08-19 | ¥1,274.00 | -1.16% | ¥1,289.00 | ¥1,289.00 | ¥1,273.00 | 7.80K |
| 2026-08-18 | ¥1,289.00 | +1.74% | ¥1,296.00 | ¥1,297.00 | ¥1,278.00 | 11.40K |
| 2026-08-17 | ¥1,267.00 | +0.16% | ¥1,259.00 | ¥1,281.00 | ¥1,259.00 | 10.60K |
| 2026-08-14 | ¥1,265.00 | +1.12% | ¥1,269.00 | ¥1,275.00 | ¥1,256.00 | 14.80K |
| 2026-08-13 | ¥1,251.00 | -0.32% | ¥1,253.00 | ¥1,273.00 | ¥1,250.00 | 10.40K |
| 2026-08-12 | ¥1,255.00 | -0.63% | ¥1,253.00 | ¥1,293.00 | ¥1,253.00 | 12.40K |
| 2026-08-10 | ¥1,263.00 | +6.13% | ¥1,250.00 | ¥1,310.00 | ¥1,244.00 | 67.60K |
| 2026-08-07 | ¥1,190.00 | +1.45% | ¥1,176.00 | ¥1,209.00 | ¥1,176.00 | 11.00K |
| 2026-08-06 | ¥1,173.00 | -0.17% | ¥1,175.00 | ¥1,190.00 | ¥1,173.00 | 4.60K |
| 2026-08-05 | ¥1,175.00 | -0.34% | ¥1,177.00 | ¥1,181.00 | ¥1,175.00 | 4.00K |
| 2026-08-04 | ¥1,179.00 | -0.34% | ¥1,181.00 | ¥1,181.00 | ¥1,176.00 | 1.20K |
| 2026-08-03 | ¥1,183.00 | +0.25% | ¥1,190.00 | ¥1,190.00 | ¥1,177.00 | 5.80K |
| 2026-07-31 | ¥1,180.00 | -0.08% | ¥1,184.00 | ¥1,188.00 | ¥1,175.00 | 11.10K |
| 2026-07-30 | ¥1,181.00 | -0.08% | ¥1,187.00 | ¥1,192.00 | ¥1,181.00 | 3.70K |
| 2026-07-29 | ¥1,182.00 | -0.67% | ¥1,194.00 | ¥1,196.00 | ¥1,182.00 | 7.10K |
| 2026-07-28 | ¥1,190.00 | -1.00% | ¥1,207.00 | ¥1,207.00 | ¥1,190.00 | 5.80K |
| 2026-07-27 | ¥1,202.00 | +1.69% | ¥1,203.00 | ¥1,204.00 | ¥1,191.00 | 4.30K |
| 2026-07-24 | ¥1,182.00 | -0.67% | ¥1,194.00 | ¥1,194.00 | ¥1,182.00 | 5.40K |
| 2026-07-23 | ¥1,190.00 | -0.34% | ¥1,192.00 | ¥1,199.00 | ¥1,190.00 | 4.80K |
| 2026-07-22 | ¥1,194.00 | +0.34% | ¥1,183.00 | ¥1,198.00 | ¥1,183.00 | 4.10K |
| 2026-07-21 | ¥1,190.00 | -0.42% | ¥1,200.00 | ¥1,200.00 | ¥1,190.00 | 2.80K |
| 2026-07-17 | ¥1,195.00 | -1.48% | ¥1,205.00 | ¥1,215.00 | ¥1,195.00 | 9.90K |
| 2026-07-16 | ¥1,213.00 | +0.83% | ¥1,204.00 | ¥1,217.00 | ¥1,204.00 | 2.80K |
| 2026-07-15 | ¥1,203.00 | -0.99% | ¥1,203.00 | ¥1,222.00 | ¥1,203.00 | 5.60K |
| 2026-07-14 | ¥1,215.00 | +1.25% | ¥1,200.00 | ¥1,215.00 | ¥1,200.00 | 3.20K |
| 2026-07-13 | ¥1,200.00 | -1.07% | ¥1,216.00 | ¥1,216.00 | ¥1,200.00 | 2.30K |
| 2026-07-10 | ¥1,213.00 | +0.66% | ¥1,220.00 | ¥1,220.00 | ¥1,209.00 | 3.40K |
| 2026-07-09 | ¥1,205.00 | -0.08% | ¥1,212.00 | ¥1,215.00 | ¥1,190.00 | 5.50K |
| 2026-07-08 | ¥1,206.00 | +1.43% | ¥1,189.00 | ¥1,220.00 | ¥1,189.00 | 9.60K |
| 2026-07-07 | ¥1,189.00 | +0.25% | ¥1,199.00 | ¥1,199.00 | ¥1,188.00 | 3.70K |
| 2026-07-06 | ¥1,186.00 | -0.25% | ¥1,195.00 | ¥1,210.00 | ¥1,181.00 | 9.70K |
| 2026-07-03 | ¥1,189.00 | +1.89% | ¥1,176.00 | ¥1,205.00 | ¥1,162.00 | 10.80K |
| 2026-07-02 | ¥1,167.00 | +2.55% | ¥1,149.00 | ¥1,179.00 | ¥1,149.00 | 14.00K |
| 2026-07-01 | ¥1,138.00 | -0.52% | ¥1,144.00 | ¥1,144.00 | ¥1,138.00 | 2.00K |
| 2026-06-30 | ¥1,144.00 | -0.09% | ¥1,145.00 | ¥1,145.00 | ¥1,138.00 | 2.90K |
| 2026-06-29 | ¥1,145.00 | +0.97% | ¥1,140.00 | ¥1,145.00 | ¥1,130.00 | 1.90K |
| 2026-06-26 | ¥1,134.00 | +0.09% | ¥1,142.00 | ¥1,150.00 | ¥1,134.00 | 3.20K |
| 2026-06-25 | ¥1,133.00 | -0.18% | ¥1,151.00 | ¥1,151.00 | ¥1,130.00 | 5.60K |
| 2026-06-24 | ¥1,135.00 | +0.27% | ¥1,132.00 | ¥1,139.00 | ¥1,131.00 | 1.40K |
| 2026-06-23 | ¥1,132.00 | -0.70% | ¥1,145.00 | ¥1,145.00 | ¥1,132.00 | 4.60K |
| 2026-06-22 | ¥1,140.00 | -1.30% | ¥1,145.00 | ¥1,155.00 | ¥1,140.00 | 7.30K |
| 2026-06-19 | ¥1,155.00 | -1.20% | ¥1,175.00 | ¥1,175.00 | ¥1,155.00 | 5.50K |
| 2026-06-18 | ¥1,169.00 | +0.34% | ¥1,169.00 | ¥1,169.00 | ¥1,150.00 | 4.40K |
| 2026-06-17 | ¥1,165.00 | +2.10% | ¥1,140.00 | ¥1,177.00 | ¥1,139.00 | 15.60K |
| 2026-06-16 | ¥1,141.00 | -0.95% | ¥1,149.00 | ¥1,158.00 | ¥1,141.00 | 8.30K |
| 2026-06-15 | ¥1,152.00 | +1.50% | ¥1,135.00 | ¥1,152.00 | ¥1,131.00 | 12.70K |
| 2026-06-12 | ¥1,135.00 | +1.34% | ¥1,121.00 | ¥1,135.00 | ¥1,120.00 | 5.40K |
| 2026-06-11 | ¥1,120.00 | -0.88% | ¥1,120.00 | ¥1,123.00 | ¥1,115.00 | 4.00K |
| 2026-06-10 | ¥1,130.00 | +0.71% | ¥1,127.00 | ¥1,130.00 | ¥1,118.00 | 3.90K |
| 2026-06-09 | ¥1,122.00 | +0.81% | ¥1,113.00 | ¥1,135.00 | ¥1,113.00 | 5.00K |
| 2026-06-08 | ¥1,113.00 | -1.50% | ¥1,123.00 | ¥1,128.00 | ¥1,102.00 | 37.70K |
| 2026-06-05 | ¥1,130.00 | -0.09% | ¥1,130.00 | ¥1,146.00 | ¥1,130.00 | 9.60K |
| 2026-06-04 | ¥1,131.00 | -0.09% | ¥1,133.00 | ¥1,143.00 | ¥1,127.00 | 5.70K |
| 2026-06-03 | ¥1,132.00 | -0.18% | ¥1,129.00 | ¥1,140.00 | ¥1,123.00 | 3.10K |
| 2026-06-02 | ¥1,134.00 | +0.27% | ¥1,136.00 | ¥1,142.00 | ¥1,127.00 | 6.70K |
| 2026-06-01 | ¥1,131.00 | -2.75% | ¥1,153.00 | ¥1,161.00 | ¥1,123.00 | 22.60K |
| 2026-05-29 | ¥1,163.00 | +0.35% | ¥1,145.00 | ¥1,163.00 | ¥1,145.00 | 7.40K |
| 2026-05-28 | ¥1,159.00 | +0.35% | ¥1,155.00 | ¥1,160.00 | ¥1,147.00 | 8.90K |
| 2026-05-27 | ¥1,155.00 | 0.00% | ¥1,154.00 | ¥1,155.00 | ¥1,145.00 | 2.90K |
| 2026-05-26 | ¥1,155.00 | +1.14% | ¥1,136.00 | ¥1,158.00 | ¥1,136.00 | 11.50K |
| 2026-05-25 | ¥1,142.00 | -0.09% | ¥1,146.00 | ¥1,150.00 | ¥1,141.00 | 8.20K |
| 2026-05-22 | ¥1,143.00 | -0.17% | ¥1,136.00 | ¥1,144.00 | ¥1,125.00 | 22.60K |