FUJI CORPORATION 6134
TSE · Japan · Producer Manufacturing
¥8,059.00+68.00 (+0.85%)
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 | ¥8,059.00 | +0.85% | ¥7,861.00 | ¥8,067.00 | ¥7,851.00 | 673.90K |
| 2026-10-01 | ¥7,991.00 | +4.75% | ¥7,648.00 | ¥8,011.00 | ¥7,640.00 | 703.00K |
| 2026-09-30 | ¥7,629.00 | +1.98% | ¥7,600.00 | ¥7,666.00 | ¥7,564.00 | 650.50K |
| 2026-09-29 | ¥7,481.00 | +0.93% | ¥7,318.00 | ¥7,548.00 | ¥7,318.00 | 541.80K |
| 2026-09-28 | ¥7,412.00 | -0.56% | ¥7,546.00 | ¥7,599.00 | ¥7,412.00 | 465.70K |
| 2026-09-25 | ¥7,454.00 | +0.74% | ¥7,382.00 | ¥7,513.00 | ¥7,272.00 | 562.90K |
| 2026-09-24 | ¥7,399.00 | +3.06% | ¥7,354.00 | ¥7,420.00 | ¥7,202.00 | 803.70K |
| 2026-09-18 | ¥7,179.00 | +4.54% | ¥6,951.00 | ¥7,179.00 | ¥6,906.00 | 2.28M |
| 2026-09-17 | ¥6,867.00 | -0.52% | ¥7,088.00 | ¥7,088.00 | ¥6,828.00 | 527.50K |
| 2026-09-16 | ¥6,903.00 | +2.02% | ¥6,684.00 | ¥6,921.00 | ¥6,672.00 | 503.60K |
| 2026-09-15 | ¥6,766.00 | +1.08% | ¥6,601.00 | ¥6,860.00 | ¥6,595.00 | 490.60K |
| 2026-09-14 | ¥6,694.00 | -0.16% | ¥6,510.00 | ¥6,694.00 | ¥6,402.00 | 592.50K |
| 2026-09-11 | ¥6,705.00 | -2.36% | ¥6,638.00 | ¥6,809.00 | ¥6,604.00 | 1.55M |
| 2026-09-10 | ¥6,867.00 | -1.89% | ¥6,938.00 | ¥6,960.00 | ¥6,740.00 | 608.90K |
| 2026-09-09 | ¥6,999.00 | +4.62% | ¥6,760.00 | ¥7,010.00 | ¥6,760.00 | 665.00K |
| 2026-09-08 | ¥6,690.00 | -6.97% | ¥7,088.00 | ¥7,130.00 | ¥6,690.00 | 563.00K |
| 2026-09-07 | ¥7,191.00 | +4.43% | ¥7,236.00 | ¥7,258.00 | ¥7,034.00 | 761.80K |
| 2026-09-04 | ¥6,886.00 | +0.48% | ¥6,862.00 | ¥6,948.00 | ¥6,837.00 | 563.20K |
| 2026-09-03 | ¥6,853.00 | +0.34% | ¥6,900.00 | ¥6,925.00 | ¥6,740.00 | 628.80K |
| 2026-09-02 | ¥6,830.00 | -2.84% | ¥7,048.00 | ¥7,133.00 | ¥6,802.00 | 744.30K |
| 2026-09-01 | ¥7,030.00 | -1.46% | ¥7,106.00 | ¥7,106.00 | ¥6,950.00 | 587.00K |
| 2026-08-31 | ¥7,134.00 | +1.28% | ¥6,860.00 | ¥7,134.00 | ¥6,820.00 | 943.90K |
| 2026-08-28 | ¥7,044.00 | -2.59% | ¥7,220.00 | ¥7,280.00 | ¥7,008.00 | 595.20K |
| 2026-08-27 | ¥7,231.00 | -0.60% | ¥7,403.00 | ¥7,450.00 | ¥7,133.00 | 529.70K |
| 2026-08-26 | ¥7,275.00 | +0.78% | ¥7,219.00 | ¥7,331.00 | ¥7,113.00 | 426.70K |
| 2026-08-25 | ¥7,219.00 | -0.92% | ¥7,194.00 | ¥7,219.00 | ¥7,078.00 | 718.00K |
| 2026-08-24 | ¥7,286.00 | +0.40% | ¥7,202.00 | ¥7,380.00 | ¥7,159.00 | 571.50K |
| 2026-08-21 | ¥7,257.00 | -0.93% | ¥7,201.00 | ¥7,310.00 | ¥7,109.00 | 863.00K |
| 2026-08-20 | ¥7,325.00 | -0.65% | ¥7,393.00 | ¥7,433.00 | ¥7,193.00 | 692.00K |
| 2026-08-19 | ¥7,373.00 | -7.04% | ¥7,500.00 | ¥7,628.00 | ¥7,323.00 | 842.60K |
| 2026-08-18 | ¥7,931.00 | -7.36% | ¥8,549.00 | ¥8,558.00 | ¥7,931.00 | 551.10K |
| 2026-08-17 | ¥8,561.00 | +3.27% | ¥8,300.00 | ¥8,561.00 | ¥8,296.00 | 584.10K |
| 2026-08-14 | ¥8,290.00 | +0.70% | ¥8,281.00 | ¥8,488.00 | ¥8,181.00 | 645.50K |
| 2026-08-13 | ¥8,232.00 | +1.54% | ¥8,300.00 | ¥8,402.00 | ¥8,153.00 | 747.30K |
| 2026-08-12 | ¥8,107.00 | +0.57% | ¥8,020.00 | ¥8,150.00 | ¥7,861.00 | 748.80K |
| 2026-08-10 | ¥8,061.00 | +1.92% | ¥7,909.00 | ¥8,240.00 | ¥7,876.00 | 895.30K |
| 2026-08-07 | ¥7,909.00 | -2.56% | ¥8,170.00 | ¥8,189.00 | ¥7,662.00 | 1.06M |
| 2026-08-06 | ¥8,117.00 | -4.34% | ¥8,280.00 | ¥8,473.00 | ¥8,005.00 | 1.59M |
| 2026-08-05 | ¥8,485.00 | +4.20% | ¥8,131.00 | ¥8,515.00 | ¥7,933.00 | 1.98M |
| 2026-08-04 | ¥8,143.00 | +9.38% | ¥8,490.00 | ¥8,673.00 | ¥7,955.00 | 3.66M |
| 2026-08-03 | ¥7,445.00 | +1.57% | ¥7,184.00 | ¥7,650.00 | ¥7,056.00 | 1.49M |
| 2026-07-31 | ¥7,330.00 | +12.82% | ¥7,247.00 | ¥7,449.00 | ¥7,013.00 | 1.27M |
| 2026-07-30 | ¥6,497.00 | -0.61% | ¥6,437.00 | ¥6,753.00 | ¥6,340.00 | 796.90K |
| 2026-07-29 | ¥6,537.00 | -3.95% | ¥6,890.00 | ¥6,966.00 | ¥6,234.00 | 1.45M |
| 2026-07-28 | ¥6,806.00 | -9.79% | ¥7,255.00 | ¥7,267.00 | ¥6,692.00 | 1.03M |
| 2026-07-27 | ¥7,545.00 | +1.58% | ¥7,476.00 | ¥7,545.00 | ¥7,311.00 | 503.10K |
| 2026-07-24 | ¥7,428.00 | -2.40% | ¥7,461.00 | ¥7,564.00 | ¥7,293.00 | 437.90K |
| 2026-07-23 | ¥7,611.00 | +2.12% | ¥7,560.00 | ¥7,744.00 | ¥7,511.00 | 477.20K |
| 2026-07-22 | ¥7,453.00 | +0.31% | ¥7,662.00 | ¥7,730.00 | ¥7,404.00 | 603.50K |
| 2026-07-21 | ¥7,430.00 | +2.13% | ¥7,363.00 | ¥7,510.00 | ¥7,110.00 | 790.40K |
| 2026-07-17 | ¥7,275.00 | -4.77% | ¥7,400.00 | ¥7,421.00 | ¥6,933.00 | 1.27M |
| 2026-07-16 | ¥7,639.00 | -4.75% | ¥7,839.00 | ¥7,900.00 | ¥7,566.00 | 562.50K |
| 2026-07-15 | ¥8,020.00 | +4.65% | ¥7,809.00 | ¥8,040.00 | ¥7,696.00 | 483.50K |
| 2026-07-14 | ¥7,664.00 | -2.22% | ¥7,650.00 | ¥7,713.00 | ¥7,412.00 | 929.20K |
| 2026-07-13 | ¥7,838.00 | -4.97% | ¥8,190.00 | ¥8,272.00 | ¥7,764.00 | 830.10K |
| 2026-07-10 | ¥8,248.00 | +6.15% | ¥8,070.00 | ¥8,474.00 | ¥8,020.00 | 827.10K |
| 2026-07-09 | ¥7,770.00 | +2.24% | ¥7,740.00 | ¥7,863.00 | ¥7,661.00 | 807.90K |
| 2026-07-08 | ¥7,600.00 | -2.23% | ¥7,623.00 | ¥7,903.00 | ¥7,511.00 | 633.90K |
| 2026-07-07 | ¥7,773.00 | -10.14% | ¥8,500.00 | ¥8,550.00 | ¥7,771.00 | 1.15M |
| 2026-07-06 | ¥8,650.00 | -1.12% | ¥8,885.00 | ¥8,924.00 | ¥8,457.00 | 771.60K |
| 2026-07-03 | ¥8,748.00 | +3.53% | ¥8,150.00 | ¥8,748.00 | ¥8,081.00 | 682.30K |
| 2026-07-02 | ¥8,450.00 | -5.40% | ¥8,482.00 | ¥8,677.00 | ¥8,303.00 | 996.90K |
| 2026-07-01 | ¥8,932.00 | +6.36% | ¥8,681.00 | ¥8,943.00 | ¥8,649.00 | 1.05M |
| 2026-06-30 | ¥8,398.00 | +4.96% | ¥8,119.00 | ¥8,550.00 | ¥8,021.00 | 901.60K |
| 2026-06-29 | ¥8,001.00 | +0.13% | ¥7,960.00 | ¥8,012.00 | ¥7,623.00 | 471.80K |
| 2026-06-26 | ¥7,991.00 | -5.58% | ¥8,410.00 | ¥8,410.00 | ¥7,867.00 | 617.30K |
| 2026-06-25 | ¥8,463.00 | +3.84% | ¥8,441.00 | ¥8,585.00 | ¥8,343.00 | 513.50K |
| 2026-06-24 | ¥8,150.00 | +0.10% | ¥8,141.00 | ¥8,394.00 | ¥8,034.00 | 485.10K |
| 2026-06-23 | ¥8,142.00 | -4.34% | ¥8,468.00 | ¥8,629.00 | ¥8,142.00 | 637.70K |
| 2026-06-22 | ¥8,511.00 | +1.58% | ¥8,510.00 | ¥8,740.00 | ¥8,420.00 | 667.10K |
| 2026-06-19 | ¥8,379.00 | +1.11% | ¥8,737.00 | ¥8,737.00 | ¥8,379.00 | 992.60K |
| 2026-06-18 | ¥8,287.00 | -0.43% | ¥8,560.00 | ¥8,700.00 | ¥8,287.00 | 948.90K |
| 2026-06-17 | ¥8,323.00 | +1.02% | ¥8,217.00 | ¥8,377.00 | ¥8,162.00 | 460.00K |
| 2026-06-16 | ¥8,239.00 | -0.53% | ¥8,300.00 | ¥8,382.00 | ¥8,135.00 | 577.40K |
| 2026-06-15 | ¥8,283.00 | +7.98% | ¥7,942.00 | ¥8,324.00 | ¥7,827.00 | 701.60K |
| 2026-06-12 | ¥7,671.00 | +3.30% | ¥7,564.00 | ¥7,848.00 | ¥7,530.00 | 728.50K |
| 2026-06-11 | ¥7,426.00 | +0.97% | ¥6,905.00 | ¥7,494.00 | ¥6,890.00 | 644.30K |
| 2026-06-10 | ¥7,355.00 | -0.57% | ¥7,255.00 | ¥7,600.00 | ¥7,180.00 | 765.10K |
| 2026-06-09 | ¥7,397.00 | +3.28% | ¥7,266.00 | ¥7,434.00 | ¥7,114.00 | 942.20K |
| 2026-06-08 | ¥7,162.00 | -7.42% | ¥6,886.00 | ¥7,291.00 | ¥6,879.00 | 1.48M |
| 2026-06-05 | ¥7,736.00 | -0.67% | ¥7,644.00 | ¥7,835.00 | ¥7,462.00 | 505.40K |
| 2026-06-04 | ¥7,788.00 | -0.60% | ¥7,690.00 | ¥7,860.00 | ¥7,509.00 | 813.90K |
| 2026-06-03 | ¥7,835.00 | -1.22% | ¥8,065.00 | ¥8,205.00 | ¥7,788.00 | 933.30K |
| 2026-06-02 | ¥7,932.00 | -3.22% | ¥8,046.00 | ¥8,063.00 | ¥7,637.00 | 912.70K |
| 2026-06-01 | ¥8,196.00 | +3.25% | ¥7,788.00 | ¥8,369.00 | ¥7,738.00 | 1.10M |
| 2026-05-29 | ¥7,938.00 | +0.72% | ¥8,007.00 | ¥8,256.00 | ¥7,938.00 | 886.50K |
| 2026-05-28 | ¥7,881.00 | +0.18% | ¥7,813.00 | ¥8,008.00 | ¥7,568.00 | 877.70K |
| 2026-05-27 | ¥7,867.00 | -3.59% | ¥8,386.00 | ¥8,449.00 | ¥7,760.00 | 920.80K |
| 2026-05-26 | ¥8,160.00 | -1.96% | ¥8,424.00 | ¥8,500.00 | ¥8,018.00 | 706.30K |
| 2026-05-25 | ¥8,323.00 | +5.11% | ¥8,068.00 | ¥8,530.00 | ¥7,980.00 | 1.10M |