Fuji Pharma Co., Ltd. 4554
TSE · Japan · Health Technology
¥1,720.00-44.00 (-2.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,720.00 | -2.49% | ¥1,753.00 | ¥1,755.00 | ¥1,720.00 | 92.30K |
| 2026-10-01 | ¥1,764.00 | -1.40% | ¥1,772.00 | ¥1,772.00 | ¥1,749.00 | 67.70K |
| 2026-09-30 | ¥1,789.00 | +1.36% | ¥1,764.00 | ¥1,794.00 | ¥1,752.00 | 88.90K |
| 2026-09-29 | ¥1,765.00 | -1.84% | ¥1,773.00 | ¥1,773.00 | ¥1,748.00 | 101.10K |
| 2026-09-28 | ¥1,798.00 | -1.80% | ¥1,831.00 | ¥1,835.00 | ¥1,783.00 | 111.80K |
| 2026-09-25 | ¥1,831.00 | -0.11% | ¥1,835.00 | ¥1,848.00 | ¥1,822.00 | 93.40K |
| 2026-09-24 | ¥1,833.00 | -1.29% | ¥1,866.00 | ¥1,868.00 | ¥1,832.00 | 103.90K |
| 2026-09-18 | ¥1,857.00 | -0.38% | ¥1,860.00 | ¥1,867.00 | ¥1,843.00 | 90.80K |
| 2026-09-17 | ¥1,864.00 | +2.53% | ¥1,820.00 | ¥1,864.00 | ¥1,814.00 | 136.90K |
| 2026-09-16 | ¥1,818.00 | +0.89% | ¥1,791.00 | ¥1,826.00 | ¥1,772.00 | 109.80K |
| 2026-09-15 | ¥1,802.00 | +2.62% | ¥1,744.00 | ¥1,809.00 | ¥1,744.00 | 147.50K |
| 2026-09-14 | ¥1,756.00 | +1.09% | ¥1,724.00 | ¥1,758.00 | ¥1,718.00 | 86.50K |
| 2026-09-11 | ¥1,737.00 | +0.35% | ¥1,722.00 | ¥1,744.00 | ¥1,721.00 | 80.80K |
| 2026-09-10 | ¥1,731.00 | +0.23% | ¥1,727.00 | ¥1,737.00 | ¥1,723.00 | 52.00K |
| 2026-09-09 | ¥1,727.00 | -1.20% | ¥1,748.00 | ¥1,748.00 | ¥1,726.00 | 87.50K |
| 2026-09-08 | ¥1,748.00 | -0.17% | ¥1,745.00 | ¥1,754.00 | ¥1,734.00 | 56.70K |
| 2026-09-07 | ¥1,751.00 | -0.62% | ¥1,758.00 | ¥1,767.00 | ¥1,742.00 | 67.00K |
| 2026-09-04 | ¥1,762.00 | +0.40% | ¥1,749.00 | ¥1,768.00 | ¥1,722.00 | 87.40K |
| 2026-09-03 | ¥1,755.00 | -0.45% | ¥1,764.00 | ¥1,772.00 | ¥1,743.00 | 103.10K |
| 2026-09-02 | ¥1,763.00 | -2.00% | ¥1,775.00 | ¥1,785.00 | ¥1,763.00 | 92.30K |
| 2026-09-01 | ¥1,799.00 | +0.33% | ¥1,790.00 | ¥1,806.00 | ¥1,786.00 | 97.50K |
| 2026-08-31 | ¥1,793.00 | -2.02% | ¥1,828.00 | ¥1,830.00 | ¥1,787.00 | 131.00K |
| 2026-08-28 | ¥1,830.00 | -1.72% | ¥1,857.00 | ¥1,871.00 | ¥1,824.00 | 89.90K |
| 2026-08-27 | ¥1,862.00 | +0.98% | ¥1,853.00 | ¥1,868.00 | ¥1,803.00 | 255.00K |
| 2026-08-26 | ¥1,844.00 | -0.05% | ¥1,850.00 | ¥1,875.00 | ¥1,828.00 | 219.80K |
| 2026-08-25 | ¥1,845.00 | +0.38% | ¥1,841.00 | ¥1,860.00 | ¥1,833.00 | 74.10K |
| 2026-08-24 | ¥1,838.00 | -0.49% | ¥1,856.00 | ¥1,858.00 | ¥1,832.00 | 53.80K |
| 2026-08-21 | ¥1,847.00 | -1.70% | ¥1,873.00 | ¥1,879.00 | ¥1,833.00 | 77.80K |
| 2026-08-20 | ¥1,879.00 | +2.01% | ¥1,859.00 | ¥1,892.00 | ¥1,852.00 | 80.70K |
| 2026-08-19 | ¥1,842.00 | +0.33% | ¥1,836.00 | ¥1,861.00 | ¥1,820.00 | 108.90K |
| 2026-08-18 | ¥1,836.00 | 0.00% | ¥1,820.00 | ¥1,853.00 | ¥1,815.00 | 58.50K |
| 2026-08-17 | ¥1,836.00 | -0.81% | ¥1,850.00 | ¥1,850.00 | ¥1,820.00 | 86.10K |
| 2026-08-14 | ¥1,851.00 | +0.33% | ¥1,830.00 | ¥1,855.00 | ¥1,830.00 | 62.50K |
| 2026-08-13 | ¥1,845.00 | -0.05% | ¥1,855.00 | ¥1,857.00 | ¥1,835.00 | 94.90K |
| 2026-08-12 | ¥1,846.00 | +1.21% | ¥1,835.00 | ¥1,846.00 | ¥1,813.00 | 87.10K |
| 2026-08-10 | ¥1,824.00 | +2.99% | ¥1,777.00 | ¥1,854.00 | ¥1,756.00 | 177.10K |
| 2026-08-07 | ¥1,771.00 | -5.29% | ¥1,771.00 | ¥1,777.00 | ¥1,729.00 | 373.30K |
| 2026-08-06 | ¥1,870.00 | +2.80% | ¥1,845.00 | ¥1,880.00 | ¥1,834.00 | 146.30K |
| 2026-08-05 | ¥1,819.00 | +0.44% | ¥1,780.00 | ¥1,830.00 | ¥1,775.00 | 89.60K |
| 2026-08-04 | ¥1,811.00 | -1.95% | ¥1,840.00 | ¥1,840.00 | ¥1,811.00 | 116.30K |
| 2026-08-03 | ¥1,847.00 | -0.75% | ¥1,865.00 | ¥1,869.00 | ¥1,835.00 | 99.50K |
| 2026-07-31 | ¥1,861.00 | -1.85% | ¥1,890.00 | ¥1,911.00 | ¥1,848.00 | 69.20K |
| 2026-07-30 | ¥1,896.00 | -0.05% | ¥1,914.00 | ¥1,914.00 | ¥1,880.00 | 101.20K |
| 2026-07-29 | ¥1,897.00 | +1.83% | ¥1,879.00 | ¥1,906.00 | ¥1,872.00 | 105.00K |
| 2026-07-28 | ¥1,863.00 | -0.32% | ¥1,865.00 | ¥1,883.00 | ¥1,850.00 | 123.40K |
| 2026-07-27 | ¥1,869.00 | -0.53% | ¥1,878.00 | ¥1,880.00 | ¥1,839.00 | 104.00K |
| 2026-07-24 | ¥1,879.00 | -0.11% | ¥1,868.00 | ¥1,889.00 | ¥1,852.00 | 52.90K |
| 2026-07-23 | ¥1,881.00 | -1.31% | ¥1,906.00 | ¥1,906.00 | ¥1,872.00 | 57.50K |
| 2026-07-22 | ¥1,906.00 | -0.99% | ¥1,931.00 | ¥1,931.00 | ¥1,897.00 | 86.10K |
| 2026-07-21 | ¥1,925.00 | +0.21% | ¥1,924.00 | ¥1,957.00 | ¥1,913.00 | 92.50K |
| 2026-07-17 | ¥1,921.00 | -0.98% | ¥1,940.00 | ¥1,940.00 | ¥1,888.00 | 106.80K |
| 2026-07-16 | ¥1,940.00 | -1.32% | ¥1,975.00 | ¥1,987.00 | ¥1,933.00 | 84.00K |
| 2026-07-15 | ¥1,966.00 | +1.39% | ¥1,930.00 | ¥1,966.00 | ¥1,903.00 | 113.80K |
| 2026-07-14 | ¥1,939.00 | +3.58% | ¥1,884.00 | ¥1,947.00 | ¥1,880.00 | 141.40K |
| 2026-07-13 | ¥1,872.00 | -1.16% | ¥1,896.00 | ¥1,912.00 | ¥1,864.00 | 99.70K |
| 2026-07-10 | ¥1,894.00 | +1.72% | ¥1,865.00 | ¥1,913.00 | ¥1,841.00 | 157.30K |
| 2026-07-09 | ¥1,862.00 | -0.69% | ¥1,875.00 | ¥1,882.00 | ¥1,851.00 | 113.00K |
| 2026-07-08 | ¥1,875.00 | -1.78% | ¥1,915.00 | ¥1,925.00 | ¥1,875.00 | 191.40K |
| 2026-07-07 | ¥1,909.00 | -4.21% | ¥1,995.00 | ¥2,000.00 | ¥1,892.00 | 380.80K |
| 2026-07-06 | ¥1,993.00 | -0.35% | ¥2,016.00 | ¥2,023.00 | ¥1,983.00 | 88.40K |
| 2026-07-03 | ¥2,000.00 | +2.46% | ¥1,965.00 | ¥2,020.00 | ¥1,955.00 | 197.10K |
| 2026-07-02 | ¥1,952.00 | -0.26% | ¥1,967.00 | ¥2,004.00 | ¥1,951.00 | 100.30K |
| 2026-07-01 | ¥1,957.00 | -1.81% | ¥2,014.00 | ¥2,015.00 | ¥1,944.00 | 144.40K |
| 2026-06-30 | ¥1,993.00 | +0.40% | ¥1,985.00 | ¥2,014.00 | ¥1,970.00 | 217.10K |
| 2026-06-29 | ¥1,985.00 | -5.11% | ¥2,075.00 | ¥2,093.00 | ¥1,961.00 | 323.60K |
| 2026-06-26 | ¥2,092.00 | -2.74% | ¥2,161.00 | ¥2,180.00 | ¥2,088.00 | 130.30K |
| 2026-06-25 | ¥2,151.00 | -5.49% | ¥2,260.00 | ¥2,267.00 | ¥2,141.00 | 204.80K |
| 2026-06-24 | ¥2,276.00 | -0.52% | ¥2,288.00 | ¥2,353.00 | ¥2,275.00 | 62.60K |
| 2026-06-23 | ¥2,288.00 | -0.74% | ¥2,300.00 | ¥2,327.00 | ¥2,284.00 | 58.60K |
| 2026-06-22 | ¥2,305.00 | +0.44% | ¥2,320.00 | ¥2,333.00 | ¥2,286.00 | 94.60K |
| 2026-06-19 | ¥2,295.00 | -1.67% | ¥2,334.00 | ¥2,334.00 | ¥2,292.00 | 136.70K |
| 2026-06-18 | ¥2,334.00 | +5.47% | ¥2,299.00 | ¥2,367.00 | ¥2,267.00 | 161.00K |
| 2026-06-17 | ¥2,213.00 | -1.43% | ¥2,249.00 | ¥2,268.00 | ¥2,211.00 | 99.90K |
| 2026-06-16 | ¥2,245.00 | +1.58% | ¥2,200.00 | ¥2,287.00 | ¥2,120.00 | 264.00K |
| 2026-06-15 | ¥2,210.00 | -2.04% | ¥2,256.00 | ¥2,264.00 | ¥2,210.00 | 91.00K |
| 2026-06-12 | ¥2,256.00 | -0.44% | ¥2,260.00 | ¥2,271.00 | ¥2,212.00 | 85.80K |
| 2026-06-11 | ¥2,266.00 | -0.22% | ¥2,252.00 | ¥2,274.00 | ¥2,217.00 | 98.20K |
| 2026-06-10 | ¥2,271.00 | +2.57% | ¥2,190.00 | ¥2,304.00 | ¥2,190.00 | 128.60K |
| 2026-06-09 | ¥2,214.00 | -0.18% | ¥2,233.00 | ¥2,247.00 | ¥2,196.00 | 134.20K |
| 2026-06-08 | ¥2,218.00 | +1.56% | ¥2,148.00 | ¥2,218.00 | ¥2,142.00 | 101.40K |
| 2026-06-05 | ¥2,184.00 | +2.58% | ¥2,136.00 | ¥2,216.00 | ¥2,127.00 | 78.70K |
| 2026-06-04 | ¥2,129.00 | -2.25% | ¥2,174.00 | ¥2,175.00 | ¥2,111.00 | 100.10K |
| 2026-06-03 | ¥2,178.00 | -1.31% | ¥2,220.00 | ¥2,220.00 | ¥2,143.00 | 119.80K |
| 2026-06-02 | ¥2,207.00 | -3.29% | ¥2,232.00 | ¥2,235.00 | ¥2,183.00 | 104.80K |
| 2026-06-01 | ¥2,282.00 | -2.44% | ¥2,307.00 | ¥2,324.00 | ¥2,261.00 | 150.40K |
| 2026-05-29 | ¥2,339.00 | +2.10% | ¥2,326.00 | ¥2,394.00 | ¥2,300.00 | 136.80K |
| 2026-05-28 | ¥2,291.00 | +1.96% | ¥2,247.00 | ¥2,298.00 | ¥2,235.00 | 122.70K |
| 2026-05-27 | ¥2,247.00 | +2.46% | ¥2,189.00 | ¥2,283.00 | ¥2,173.00 | 157.60K |
| 2026-05-26 | ¥2,193.00 | +1.25% | ¥2,156.00 | ¥2,210.00 | ¥2,129.00 | 128.70K |
| 2026-05-25 | ¥2,166.00 | +3.84% | ¥2,150.00 | ¥2,212.00 | ¥2,130.00 | 171.10K |