Fujisash Co., Ltd. 5940
TSE · Japan · Producer Manufacturing
¥740.00-11.00 (-1.46%)
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 | ¥740.00 | -1.46% | ¥747.00 | ¥748.00 | ¥740.00 | 19.00K |
| 2026-10-01 | ¥751.00 | +0.67% | ¥753.00 | ¥754.00 | ¥747.00 | 52.60K |
| 2026-09-30 | ¥746.00 | -0.40% | ¥754.00 | ¥754.00 | ¥746.00 | 37.60K |
| 2026-09-29 | ¥749.00 | -0.40% | ¥759.00 | ¥759.00 | ¥743.00 | 59.70K |
| 2026-09-28 | ¥752.00 | +0.13% | ¥752.00 | ¥758.00 | ¥749.00 | 7.10K |
| 2026-09-25 | ¥751.00 | +0.40% | ¥748.00 | ¥758.00 | ¥744.00 | 12.40K |
| 2026-09-24 | ¥748.00 | 0.00% | ¥750.00 | ¥770.00 | ¥742.00 | 75.00K |
| 2026-09-18 | ¥748.00 | 0.00% | ¥752.00 | ¥752.00 | ¥746.00 | 8.90K |
| 2026-09-17 | ¥748.00 | +0.13% | ¥747.00 | ¥750.00 | ¥747.00 | 4.00K |
| 2026-09-16 | ¥747.00 | -0.13% | ¥743.00 | ¥751.00 | ¥741.00 | 9.70K |
| 2026-09-15 | ¥748.00 | +0.13% | ¥750.00 | ¥751.00 | ¥740.00 | 12.90K |
| 2026-09-14 | ¥747.00 | +0.40% | ¥751.00 | ¥751.00 | ¥744.00 | 4.80K |
| 2026-09-11 | ¥744.00 | +0.27% | ¥740.00 | ¥746.00 | ¥738.00 | 10.50K |
| 2026-09-10 | ¥742.00 | -0.93% | ¥749.00 | ¥749.00 | ¥742.00 | 15.00K |
| 2026-09-09 | ¥749.00 | -0.40% | ¥752.00 | ¥755.00 | ¥747.00 | 11.10K |
| 2026-09-08 | ¥752.00 | -0.79% | ¥757.00 | ¥762.00 | ¥752.00 | 9.20K |
| 2026-09-07 | ¥758.00 | +0.13% | ¥759.00 | ¥766.00 | ¥755.00 | 12.10K |
| 2026-09-04 | ¥757.00 | -0.13% | ¥757.00 | ¥770.00 | ¥756.00 | 12.00K |
| 2026-09-03 | ¥758.00 | +0.40% | ¥755.00 | ¥764.00 | ¥755.00 | 2.60K |
| 2026-09-02 | ¥755.00 | -1.69% | ¥767.00 | ¥769.00 | ¥755.00 | 24.10K |
| 2026-09-01 | ¥768.00 | +0.13% | ¥776.00 | ¥776.00 | ¥767.00 | 9.70K |
| 2026-08-31 | ¥767.00 | -0.78% | ¥768.00 | ¥773.00 | ¥762.00 | 19.20K |
| 2026-08-28 | ¥773.00 | +0.91% | ¥771.00 | ¥773.00 | ¥763.00 | 12.60K |
| 2026-08-27 | ¥766.00 | -0.78% | ¥773.00 | ¥774.00 | ¥766.00 | 11.20K |
| 2026-08-26 | ¥772.00 | +1.58% | ¥763.00 | ¥772.00 | ¥763.00 | 17.00K |
| 2026-08-25 | ¥760.00 | -0.26% | ¥761.00 | ¥762.00 | ¥754.00 | 8.60K |
| 2026-08-24 | ¥762.00 | +2.01% | ¥753.00 | ¥762.00 | ¥750.00 | 15.00K |
| 2026-08-21 | ¥747.00 | 0.00% | ¥750.00 | ¥750.00 | ¥743.00 | 10.00K |
| 2026-08-20 | ¥747.00 | +1.63% | ¥745.00 | ¥748.00 | ¥738.00 | 6.70K |
| 2026-08-19 | ¥735.00 | -2.13% | ¥745.00 | ¥746.00 | ¥735.00 | 22.00K |
| 2026-08-18 | ¥751.00 | +0.40% | ¥743.00 | ¥752.00 | ¥743.00 | 8.20K |
| 2026-08-17 | ¥748.00 | +0.81% | ¥747.00 | ¥752.00 | ¥745.00 | 15.70K |
| 2026-08-14 | ¥742.00 | +1.37% | ¥732.00 | ¥747.00 | ¥732.00 | 28.70K |
| 2026-08-13 | ¥732.00 | -0.41% | ¥738.00 | ¥738.00 | ¥728.00 | 17.40K |
| 2026-08-12 | ¥735.00 | +0.68% | ¥730.00 | ¥735.00 | ¥729.00 | 12.30K |
| 2026-08-10 | ¥730.00 | +0.14% | ¥733.00 | ¥734.00 | ¥725.00 | 16.00K |
| 2026-08-07 | ¥729.00 | +0.69% | ¥731.00 | ¥731.00 | ¥724.00 | 38.30K |
| 2026-08-06 | ¥724.00 | -0.69% | ¥729.00 | ¥735.00 | ¥724.00 | 43.80K |
| 2026-08-05 | ¥729.00 | -6.54% | ¥732.00 | ¥734.00 | ¥724.00 | 187.90K |
| 2026-08-04 | ¥780.00 | +5.26% | ¥745.00 | ¥814.00 | ¥737.00 | 249.70K |
| 2026-08-03 | ¥741.00 | -0.80% | ¥750.00 | ¥750.00 | ¥730.00 | 26.30K |
| 2026-07-31 | ¥747.00 | +1.22% | ¥740.00 | ¥749.00 | ¥738.00 | 25.40K |
| 2026-07-30 | ¥738.00 | 0.00% | ¥738.00 | ¥741.00 | ¥727.00 | 19.20K |
| 2026-07-29 | ¥738.00 | +0.96% | ¥726.00 | ¥738.00 | ¥723.00 | 27.40K |
| 2026-07-28 | ¥731.00 | -0.95% | ¥738.00 | ¥738.00 | ¥724.00 | 19.60K |
| 2026-07-27 | ¥738.00 | +3.65% | ¥722.00 | ¥738.00 | ¥714.00 | 27.10K |
| 2026-07-24 | ¥712.00 | -1.52% | ¥726.00 | ¥726.00 | ¥710.00 | 21.20K |
| 2026-07-23 | ¥723.00 | +0.42% | ¥720.00 | ¥724.00 | ¥716.00 | 9.30K |
| 2026-07-22 | ¥720.00 | +0.14% | ¥721.00 | ¥723.00 | ¥719.00 | 7.90K |
| 2026-07-21 | ¥719.00 | -0.55% | ¥724.00 | ¥724.00 | ¥716.00 | 17.30K |
| 2026-07-17 | ¥723.00 | -0.82% | ¥728.00 | ¥729.00 | ¥709.00 | 18.10K |
| 2026-07-16 | ¥729.00 | +0.28% | ¥727.00 | ¥732.00 | ¥725.00 | 3.20K |
| 2026-07-15 | ¥727.00 | +1.54% | ¥729.00 | ¥731.00 | ¥718.00 | 22.60K |
| 2026-07-14 | ¥716.00 | -0.56% | ¥720.00 | ¥723.00 | ¥711.00 | 9.90K |
| 2026-07-13 | ¥720.00 | -1.37% | ¥736.00 | ¥736.00 | ¥715.00 | 16.30K |
| 2026-07-10 | ¥730.00 | +1.25% | ¥728.00 | ¥736.00 | ¥722.00 | 16.30K |
| 2026-07-09 | ¥721.00 | +0.14% | ¥730.00 | ¥730.00 | ¥713.00 | 15.30K |
| 2026-07-08 | ¥720.00 | -0.69% | ¥733.00 | ¥733.00 | ¥714.00 | 14.90K |
| 2026-07-07 | ¥725.00 | +0.55% | ¥726.00 | ¥739.00 | ¥725.00 | 47.70K |
| 2026-07-06 | ¥721.00 | +0.84% | ¥730.00 | ¥730.00 | ¥717.00 | 44.40K |
| 2026-07-03 | ¥715.00 | +0.42% | ¥717.00 | ¥724.00 | ¥712.00 | 23.20K |
| 2026-07-02 | ¥712.00 | +1.71% | ¥708.00 | ¥725.00 | ¥704.00 | 49.90K |
| 2026-07-01 | ¥700.00 | -0.99% | ¥714.00 | ¥714.00 | ¥700.00 | 19.40K |
| 2026-06-30 | ¥707.00 | +0.28% | ¥705.00 | ¥710.00 | ¥703.00 | 7.00K |
| 2026-06-29 | ¥705.00 | +0.43% | ¥709.00 | ¥712.00 | ¥703.00 | 10.80K |
| 2026-06-26 | ¥702.00 | +0.29% | ¥701.00 | ¥707.00 | ¥698.00 | 10.90K |
| 2026-06-25 | ¥700.00 | +0.72% | ¥705.00 | ¥705.00 | ¥695.00 | 15.10K |
| 2026-06-24 | ¥695.00 | -0.29% | ¥700.00 | ¥703.00 | ¥692.00 | 12.60K |
| 2026-06-23 | ¥697.00 | -0.57% | ¥700.00 | ¥705.00 | ¥693.00 | 16.40K |
| 2026-06-22 | ¥701.00 | +0.14% | ¥702.00 | ¥709.00 | ¥693.00 | 29.40K |
| 2026-06-19 | ¥700.00 | +0.29% | ¥700.00 | ¥700.00 | ¥689.00 | 22.10K |
| 2026-06-18 | ¥698.00 | +0.72% | ¥699.00 | ¥703.00 | ¥691.00 | 34.80K |
| 2026-06-17 | ¥693.00 | +1.02% | ¥687.00 | ¥698.00 | ¥686.00 | 37.40K |
| 2026-06-16 | ¥686.00 | -0.44% | ¥690.00 | ¥691.00 | ¥684.00 | 30.70K |
| 2026-06-15 | ¥689.00 | +1.92% | ¥685.00 | ¥697.00 | ¥685.00 | 36.80K |
| 2026-06-12 | ¥676.00 | +0.90% | ¥675.00 | ¥681.00 | ¥671.00 | 178.00K |
| 2026-06-11 | ¥670.00 | -3.32% | ¥688.00 | ¥690.00 | ¥662.00 | 89.50K |
| 2026-06-10 | ¥693.00 | -0.57% | ¥701.00 | ¥701.00 | ¥688.00 | 33.10K |
| 2026-06-09 | ¥697.00 | +0.29% | ¥699.00 | ¥709.00 | ¥692.00 | 17.80K |
| 2026-06-08 | ¥695.00 | -1.97% | ¥699.00 | ¥699.00 | ¥688.00 | 28.40K |
| 2026-06-05 | ¥709.00 | +2.31% | ¥702.00 | ¥713.00 | ¥702.00 | 25.00K |
| 2026-06-04 | ¥693.00 | -1.00% | ¥693.00 | ¥703.00 | ¥691.00 | 29.30K |
| 2026-06-03 | ¥700.00 | +1.01% | ¥697.00 | ¥703.00 | ¥692.00 | 30.60K |
| 2026-06-02 | ¥693.00 | -1.14% | ¥702.00 | ¥702.00 | ¥689.00 | 80.60K |
| 2026-06-01 | ¥701.00 | -1.82% | ¥714.00 | ¥714.00 | ¥701.00 | 63.80K |
| 2026-05-29 | ¥714.00 | -0.83% | ¥725.00 | ¥725.00 | ¥714.00 | 19.90K |
| 2026-05-28 | ¥720.00 | +1.84% | ¥708.00 | ¥722.00 | ¥706.00 | 14.80K |
| 2026-05-27 | ¥707.00 | -1.39% | ¥717.00 | ¥720.00 | ¥702.00 | 40.60K |
| 2026-05-26 | ¥717.00 | +1.41% | ¥707.00 | ¥724.00 | ¥700.00 | 30.70K |
| 2026-05-25 | ¥707.00 | -0.14% | ¥711.00 | ¥715.00 | ¥697.00 | 75.00K |