Fujimi Incorporated 5384
TSE · Japan · Process Industries
¥3,560.00-35.00 (-0.97%)
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 | ¥3,560.00 | -0.97% | ¥3,550.00 | ¥3,615.00 | ¥3,540.00 | 197.00K |
| 2026-10-01 | ¥3,595.00 | +2.42% | ¥3,520.00 | ¥3,620.00 | ¥3,520.00 | 273.20K |
| 2026-09-30 | ¥3,510.00 | +1.45% | ¥3,490.00 | ¥3,545.00 | ¥3,465.00 | 334.20K |
| 2026-09-29 | ¥3,460.00 | +1.02% | ¥3,405.00 | ¥3,460.00 | ¥3,400.00 | 202.40K |
| 2026-09-28 | ¥3,425.00 | -1.15% | ¥3,475.00 | ¥3,520.00 | ¥3,425.00 | 292.60K |
| 2026-09-25 | ¥3,465.00 | +1.61% | ¥3,400.00 | ¥3,465.00 | ¥3,325.00 | 221.00K |
| 2026-09-24 | ¥3,410.00 | +1.04% | ¥3,460.00 | ¥3,485.00 | ¥3,400.00 | 380.50K |
| 2026-09-18 | ¥3,375.00 | +4.49% | ¥3,320.00 | ¥3,380.00 | ¥3,310.00 | 474.50K |
| 2026-09-17 | ¥3,230.00 | -1.82% | ¥3,325.00 | ¥3,340.00 | ¥3,220.00 | 242.10K |
| 2026-09-16 | ¥3,290.00 | +2.02% | ¥3,220.00 | ¥3,295.00 | ¥3,190.00 | 200.00K |
| 2026-09-15 | ¥3,225.00 | +1.10% | ¥3,145.00 | ¥3,265.00 | ¥3,135.00 | 299.70K |
| 2026-09-14 | ¥3,190.00 | +0.47% | ¥3,095.00 | ¥3,190.00 | ¥3,050.00 | 397.80K |
| 2026-09-11 | ¥3,175.00 | -3.79% | ¥3,140.00 | ¥3,230.00 | ¥3,135.00 | 360.60K |
| 2026-09-10 | ¥3,300.00 | -1.49% | ¥3,315.00 | ¥3,335.00 | ¥3,240.00 | 316.10K |
| 2026-09-09 | ¥3,350.00 | +1.98% | ¥3,315.00 | ¥3,390.00 | ¥3,290.00 | 210.80K |
| 2026-09-08 | ¥3,285.00 | -3.67% | ¥3,375.00 | ¥3,460.00 | ¥3,285.00 | 278.10K |
| 2026-09-07 | ¥3,410.00 | +2.56% | ¥3,395.00 | ¥3,440.00 | ¥3,345.00 | 266.50K |
| 2026-09-04 | ¥3,325.00 | +0.76% | ¥3,270.00 | ¥3,335.00 | ¥3,235.00 | 353.20K |
| 2026-09-03 | ¥3,300.00 | +0.15% | ¥3,355.00 | ¥3,355.00 | ¥3,265.00 | 333.00K |
| 2026-09-02 | ¥3,295.00 | -5.45% | ¥3,395.00 | ¥3,400.00 | ¥3,280.00 | 329.80K |
| 2026-09-01 | ¥3,485.00 | -2.11% | ¥3,530.00 | ¥3,565.00 | ¥3,475.00 | 307.50K |
| 2026-08-31 | ¥3,560.00 | +1.42% | ¥3,510.00 | ¥3,565.00 | ¥3,455.00 | 357.70K |
| 2026-08-28 | ¥3,510.00 | -3.04% | ¥3,650.00 | ¥3,655.00 | ¥3,495.00 | 301.40K |
| 2026-08-27 | ¥3,620.00 | +0.56% | ¥3,660.00 | ¥3,715.00 | ¥3,580.00 | 203.60K |
| 2026-08-26 | ¥3,600.00 | -0.83% | ¥3,610.00 | ¥3,650.00 | ¥3,580.00 | 225.60K |
| 2026-08-25 | ¥3,630.00 | +0.55% | ¥3,545.00 | ¥3,650.00 | ¥3,490.00 | 341.00K |
| 2026-08-24 | ¥3,610.00 | -1.10% | ¥3,650.00 | ¥3,690.00 | ¥3,580.00 | 309.30K |
| 2026-08-21 | ¥3,650.00 | -1.62% | ¥3,615.00 | ¥3,665.00 | ¥3,565.00 | 291.10K |
| 2026-08-20 | ¥3,710.00 | -0.13% | ¥3,710.00 | ¥3,765.00 | ¥3,655.00 | 334.30K |
| 2026-08-19 | ¥3,715.00 | -4.13% | ¥3,675.00 | ¥3,765.00 | ¥3,620.00 | 384.70K |
| 2026-08-18 | ¥3,875.00 | -5.37% | ¥4,080.00 | ¥4,130.00 | ¥3,865.00 | 430.40K |
| 2026-08-17 | ¥4,095.00 | +1.24% | ¥4,100.00 | ¥4,100.00 | ¥4,020.00 | 252.50K |
| 2026-08-14 | ¥4,045.00 | -1.34% | ¥4,130.00 | ¥4,170.00 | ¥4,010.00 | 324.60K |
| 2026-08-13 | ¥4,100.00 | +2.24% | ¥4,050.00 | ¥4,135.00 | ¥4,025.00 | 386.20K |
| 2026-08-12 | ¥4,010.00 | +1.78% | ¥3,920.00 | ¥4,030.00 | ¥3,880.00 | 271.10K |
| 2026-08-10 | ¥3,940.00 | +0.64% | ¥4,030.00 | ¥4,055.00 | ¥3,900.00 | 318.00K |
| 2026-08-07 | ¥3,915.00 | -2.25% | ¥4,065.00 | ¥4,065.00 | ¥3,845.00 | 414.00K |
| 2026-08-06 | ¥4,005.00 | -10.80% | ¥4,465.00 | ¥4,535.00 | ¥3,980.00 | 988.30K |
| 2026-08-05 | ¥4,490.00 | +9.51% | ¥4,255.00 | ¥4,490.00 | ¥4,255.00 | 708.60K |
| 2026-08-04 | ¥4,100.00 | +7.19% | ¥3,870.00 | ¥4,135.00 | ¥3,870.00 | 534.40K |
| 2026-08-03 | ¥3,825.00 | +0.13% | ¥3,760.00 | ¥3,890.00 | ¥3,705.00 | 320.60K |
| 2026-07-31 | ¥3,820.00 | +6.70% | ¥3,790.00 | ¥3,920.00 | ¥3,725.00 | 562.70K |
| 2026-07-30 | ¥3,580.00 | +0.70% | ¥3,500.00 | ¥3,675.00 | ¥3,425.00 | 513.60K |
| 2026-07-29 | ¥3,555.00 | -3.40% | ¥3,750.00 | ¥3,800.00 | ¥3,455.00 | 518.80K |
| 2026-07-28 | ¥3,680.00 | -10.13% | ¥3,815.00 | ¥3,845.00 | ¥3,665.00 | 621.50K |
| 2026-07-27 | ¥4,095.00 | +1.61% | ¥4,080.00 | ¥4,115.00 | ¥3,945.00 | 479.20K |
| 2026-07-24 | ¥4,030.00 | -4.73% | ¥4,160.00 | ¥4,190.00 | ¥3,960.00 | 414.70K |
| 2026-07-23 | ¥4,230.00 | +1.20% | ¥4,245.00 | ¥4,345.00 | ¥4,205.00 | 350.60K |
| 2026-07-22 | ¥4,180.00 | +4.37% | ¥4,285.00 | ¥4,340.00 | ¥4,170.00 | 511.00K |
| 2026-07-21 | ¥4,005.00 | +1.14% | ¥3,930.00 | ¥4,035.00 | ¥3,835.00 | 543.80K |
| 2026-07-17 | ¥3,960.00 | -3.53% | ¥4,175.00 | ¥4,185.00 | ¥3,825.00 | 744.40K |
| 2026-07-16 | ¥4,105.00 | -5.85% | ¥4,150.00 | ¥4,190.00 | ¥4,080.00 | 246.50K |
| 2026-07-15 | ¥4,360.00 | +5.70% | ¥4,195.00 | ¥4,375.00 | ¥4,150.00 | 326.20K |
| 2026-07-14 | ¥4,125.00 | +1.60% | ¥4,020.00 | ¥4,155.00 | ¥3,940.00 | 275.50K |
| 2026-07-13 | ¥4,060.00 | -2.52% | ¥4,220.00 | ¥4,320.00 | ¥4,025.00 | 277.60K |
| 2026-07-10 | ¥4,165.00 | +1.59% | ¥4,195.00 | ¥4,230.00 | ¥4,145.00 | 189.20K |
| 2026-07-09 | ¥4,100.00 | +0.61% | ¥4,145.00 | ¥4,160.00 | ¥4,040.00 | 215.40K |
| 2026-07-08 | ¥4,075.00 | -1.33% | ¥3,990.00 | ¥4,240.00 | ¥3,945.00 | 326.40K |
| 2026-07-07 | ¥4,130.00 | -4.51% | ¥4,300.00 | ¥4,320.00 | ¥4,070.00 | 340.70K |
| 2026-07-06 | ¥4,325.00 | -3.67% | ¥4,465.00 | ¥4,465.00 | ¥4,250.00 | 348.30K |
| 2026-07-03 | ¥4,490.00 | +0.79% | ¥4,280.00 | ¥4,500.00 | ¥4,205.00 | 332.60K |
| 2026-07-02 | ¥4,455.00 | -3.57% | ¥4,470.00 | ¥4,535.00 | ¥4,335.00 | 367.40K |
| 2026-07-01 | ¥4,620.00 | +0.98% | ¥4,675.00 | ¥4,680.00 | ¥4,550.00 | 378.00K |
| 2026-06-30 | ¥4,575.00 | +1.33% | ¥4,585.00 | ¥4,670.00 | ¥4,465.00 | 431.50K |
| 2026-06-29 | ¥4,515.00 | -0.88% | ¥4,590.00 | ¥4,595.00 | ¥4,350.00 | 357.30K |
| 2026-06-26 | ¥4,555.00 | -3.50% | ¥4,655.00 | ¥4,725.00 | ¥4,465.00 | 390.20K |
| 2026-06-25 | ¥4,720.00 | +4.19% | ¥4,810.00 | ¥4,840.00 | ¥4,675.00 | 457.90K |
| 2026-06-24 | ¥4,530.00 | -2.05% | ¥4,625.00 | ¥4,865.00 | ¥4,490.00 | 593.20K |
| 2026-06-23 | ¥4,625.00 | -9.14% | ¥5,020.00 | ¥5,030.00 | ¥4,625.00 | 604.30K |
| 2026-06-22 | ¥5,090.00 | +6.04% | ¥4,800.00 | ¥5,090.00 | ¥4,795.00 | 546.60K |
| 2026-06-19 | ¥4,800.00 | +3.23% | ¥4,805.00 | ¥4,805.00 | ¥4,690.00 | 432.70K |
| 2026-06-18 | ¥4,650.00 | +4.61% | ¥4,600.00 | ¥4,750.00 | ¥4,570.00 | 590.10K |
| 2026-06-17 | ¥4,445.00 | +5.33% | ¥4,170.00 | ¥4,505.00 | ¥4,145.00 | 511.50K |
| 2026-06-16 | ¥4,220.00 | -1.06% | ¥4,335.00 | ¥4,345.00 | ¥4,200.00 | 280.10K |
| 2026-06-15 | ¥4,265.00 | +2.90% | ¥4,320.00 | ¥4,325.00 | ¥4,215.00 | 308.30K |
| 2026-06-12 | ¥4,145.00 | +7.11% | ¥4,010.00 | ¥4,215.00 | ¥4,005.00 | 641.40K |
| 2026-06-11 | ¥3,870.00 | +3.20% | ¥3,610.00 | ¥3,910.00 | ¥3,550.00 | 353.90K |
| 2026-06-10 | ¥3,750.00 | -4.46% | ¥3,860.00 | ¥3,910.00 | ¥3,715.00 | 364.70K |
| 2026-06-09 | ¥3,925.00 | +3.43% | ¥3,865.00 | ¥3,970.00 | ¥3,780.00 | 555.30K |
| 2026-06-08 | ¥3,795.00 | -5.60% | ¥3,825.00 | ¥3,875.00 | ¥3,735.00 | 561.50K |
| 2026-06-05 | ¥4,020.00 | -5.96% | ¥4,110.00 | ¥4,110.00 | ¥3,955.00 | 617.00K |
| 2026-06-04 | ¥4,275.00 | +1.30% | ¥4,225.00 | ¥4,315.00 | ¥4,120.00 | 514.30K |
| 2026-06-03 | ¥4,220.00 | +4.46% | ¥4,110.00 | ¥4,270.00 | ¥4,105.00 | 559.60K |
| 2026-06-02 | ¥4,040.00 | -1.82% | ¥3,985.00 | ¥4,060.00 | ¥3,840.00 | 574.90K |
| 2026-06-01 | ¥4,115.00 | +3.91% | ¥3,960.00 | ¥4,195.00 | ¥3,905.00 | 706.80K |
| 2026-05-29 | ¥3,960.00 | +2.19% | ¥3,930.00 | ¥4,030.00 | ¥3,850.00 | 545.40K |
| 2026-05-28 | ¥3,875.00 | +1.04% | ¥3,840.00 | ¥3,900.00 | ¥3,745.00 | 393.60K |
| 2026-05-27 | ¥3,835.00 | +2.68% | ¥3,900.00 | ¥3,945.00 | ¥3,755.00 | 586.50K |
| 2026-05-26 | ¥3,735.00 | -0.27% | ¥3,780.00 | ¥3,850.00 | ¥3,700.00 | 405.30K |
| 2026-05-25 | ¥3,745.00 | +2.04% | ¥3,670.00 | ¥3,795.00 | ¥3,670.00 | 466.10K |