FUJI DIE Co., Ltd. 6167
TSE · Japan · Producer Manufacturing
¥1,007.00-9.00 (-0.89%)
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 | ¥1,016.00 | +0.20% | ¥1,007.00 | ¥1,019.00 | ¥1,004.00 | 30.30K |
| 2026-09-30 | ¥1,014.00 | +1.10% | ¥1,000.00 | ¥1,018.00 | ¥1,000.00 | 49.80K |
| 2026-09-29 | ¥1,003.00 | -0.89% | ¥1,017.00 | ¥1,019.00 | ¥1,000.00 | 44.00K |
| 2026-09-28 | ¥1,012.00 | +0.20% | ¥1,010.00 | ¥1,019.00 | ¥1,009.00 | 47.90K |
| 2026-09-25 | ¥1,010.00 | +0.20% | ¥1,001.00 | ¥1,016.00 | ¥1,001.00 | 52.00K |
| 2026-09-24 | ¥1,008.00 | +1.61% | ¥991.00 | ¥1,015.00 | ¥990.00 | 75.10K |
| 2026-09-18 | ¥992.00 | 0.00% | ¥991.00 | ¥994.00 | ¥985.00 | 32.60K |
| 2026-09-17 | ¥992.00 | +0.20% | ¥990.00 | ¥997.00 | ¥988.00 | 31.60K |
| 2026-09-16 | ¥990.00 | +1.33% | ¥975.00 | ¥990.00 | ¥973.00 | 51.20K |
| 2026-09-15 | ¥977.00 | +1.66% | ¥958.00 | ¥991.00 | ¥957.00 | 47.00K |
| 2026-09-14 | ¥961.00 | 0.00% | ¥946.00 | ¥968.00 | ¥946.00 | 26.30K |
| 2026-09-11 | ¥961.00 | -0.62% | ¥950.00 | ¥968.00 | ¥942.00 | 88.70K |
| 2026-09-10 | ¥967.00 | -0.62% | ¥972.00 | ¥983.00 | ¥961.00 | 56.10K |
| 2026-09-09 | ¥973.00 | -0.51% | ¥972.00 | ¥999.00 | ¥970.00 | 53.20K |
| 2026-09-08 | ¥978.00 | -3.17% | ¥1,005.00 | ¥1,013.00 | ¥978.00 | 58.10K |
| 2026-09-07 | ¥1,010.00 | +0.70% | ¥1,002.00 | ¥1,019.00 | ¥1,002.00 | 48.60K |
| 2026-09-04 | ¥1,003.00 | 0.00% | ¥1,003.00 | ¥1,010.00 | ¥1,000.00 | 43.80K |
| 2026-09-03 | ¥1,003.00 | -0.89% | ¥1,008.00 | ¥1,015.00 | ¥999.00 | 58.00K |
| 2026-09-02 | ¥1,012.00 | -2.69% | ¥1,025.00 | ¥1,029.00 | ¥1,011.00 | 68.20K |
| 2026-09-01 | ¥1,040.00 | -0.86% | ¥1,036.00 | ¥1,047.00 | ¥1,031.00 | 55.70K |
| 2026-08-31 | ¥1,049.00 | +1.06% | ¥1,029.00 | ¥1,059.00 | ¥1,018.00 | 93.80K |
| 2026-08-28 | ¥1,038.00 | -0.95% | ¥1,050.00 | ¥1,057.00 | ¥1,037.00 | 57.10K |
| 2026-08-27 | ¥1,048.00 | +0.77% | ¥1,041.00 | ¥1,055.00 | ¥1,036.00 | 64.00K |
| 2026-08-26 | ¥1,040.00 | +1.17% | ¥1,026.00 | ¥1,047.00 | ¥1,022.00 | 56.00K |
| 2026-08-25 | ¥1,028.00 | -0.68% | ¥1,030.00 | ¥1,030.00 | ¥1,013.00 | 48.70K |
| 2026-08-24 | ¥1,035.00 | -1.99% | ¥1,051.00 | ¥1,055.00 | ¥1,032.00 | 61.90K |
| 2026-08-21 | ¥1,056.00 | -1.31% | ¥1,054.00 | ¥1,063.00 | ¥1,046.00 | 57.20K |
| 2026-08-20 | ¥1,070.00 | +2.10% | ¥1,063.00 | ¥1,070.00 | ¥1,047.00 | 68.60K |
| 2026-08-19 | ¥1,048.00 | -3.14% | ¥1,065.00 | ¥1,065.00 | ¥1,030.00 | 114.40K |
| 2026-08-18 | ¥1,082.00 | -0.09% | ¥1,076.00 | ¥1,103.00 | ¥1,061.00 | 80.00K |
| 2026-08-17 | ¥1,083.00 | -0.37% | ¥1,079.00 | ¥1,086.00 | ¥1,071.00 | 65.90K |
| 2026-08-14 | ¥1,087.00 | -0.82% | ¥1,076.00 | ¥1,092.00 | ¥1,065.00 | 88.70K |
| 2026-08-13 | ¥1,096.00 | -0.45% | ¥1,090.00 | ¥1,108.00 | ¥1,065.00 | 208.10K |
| 2026-08-12 | ¥1,101.00 | -0.63% | ¥1,110.00 | ¥1,123.00 | ¥1,081.00 | 227.30K |
| 2026-08-10 | ¥1,108.00 | +11.36% | ¥1,051.00 | ¥1,135.00 | ¥1,050.00 | 533.50K |
| 2026-08-07 | ¥995.00 | +0.20% | ¥1,031.00 | ¥1,048.00 | ¥989.00 | 192.50K |
| 2026-08-06 | ¥993.00 | +1.22% | ¥1,000.00 | ¥1,001.00 | ¥985.00 | 62.70K |
| 2026-08-05 | ¥981.00 | +2.62% | ¥955.00 | ¥983.00 | ¥955.00 | 60.70K |
| 2026-08-04 | ¥956.00 | +1.38% | ¥943.00 | ¥962.00 | ¥942.00 | 44.30K |
| 2026-08-03 | ¥943.00 | -1.05% | ¥940.00 | ¥951.00 | ¥928.00 | 59.10K |
| 2026-07-31 | ¥953.00 | +1.82% | ¥951.00 | ¥963.00 | ¥935.00 | 70.80K |
| 2026-07-30 | ¥936.00 | +0.32% | ¥928.00 | ¥944.00 | ¥923.00 | 61.50K |
| 2026-07-29 | ¥933.00 | +0.97% | ¥927.00 | ¥933.00 | ¥912.00 | 74.60K |
| 2026-07-28 | ¥924.00 | -3.35% | ¥945.00 | ¥949.00 | ¥921.00 | 112.00K |
| 2026-07-27 | ¥956.00 | +0.53% | ¥955.00 | ¥967.00 | ¥942.00 | 41.90K |
| 2026-07-24 | ¥951.00 | -1.04% | ¥963.00 | ¥963.00 | ¥951.00 | 31.00K |
| 2026-07-23 | ¥961.00 | +1.05% | ¥957.00 | ¥964.00 | ¥951.00 | 24.60K |
| 2026-07-22 | ¥951.00 | -0.21% | ¥956.00 | ¥969.00 | ¥951.00 | 59.60K |
| 2026-07-21 | ¥953.00 | +0.53% | ¥948.00 | ¥959.00 | ¥944.00 | 53.90K |
| 2026-07-17 | ¥948.00 | -1.56% | ¥959.00 | ¥961.00 | ¥929.00 | 117.80K |
| 2026-07-16 | ¥963.00 | -1.53% | ¥970.00 | ¥982.00 | ¥962.00 | 39.70K |
| 2026-07-15 | ¥978.00 | +1.45% | ¥961.00 | ¥985.00 | ¥961.00 | 36.40K |
| 2026-07-14 | ¥964.00 | +0.21% | ¥968.00 | ¥972.00 | ¥957.00 | 53.90K |
| 2026-07-13 | ¥962.00 | -2.83% | ¥1,001.00 | ¥1,010.00 | ¥960.00 | 123.40K |
| 2026-07-10 | ¥990.00 | -1.30% | ¥1,008.00 | ¥1,008.00 | ¥989.00 | 128.30K |
| 2026-07-09 | ¥1,003.00 | -0.20% | ¥1,005.00 | ¥1,013.00 | ¥977.00 | 108.90K |
| 2026-07-08 | ¥1,005.00 | -0.99% | ¥1,012.00 | ¥1,019.00 | ¥1,000.00 | 64.00K |
| 2026-07-07 | ¥1,015.00 | -1.36% | ¥1,033.00 | ¥1,042.00 | ¥1,014.00 | 33.30K |
| 2026-07-06 | ¥1,029.00 | +0.98% | ¥1,029.00 | ¥1,050.00 | ¥1,029.00 | 67.10K |
| 2026-07-03 | ¥1,019.00 | +0.69% | ¥1,010.00 | ¥1,024.00 | ¥1,000.00 | 55.10K |
| 2026-07-02 | ¥1,012.00 | +1.61% | ¥1,000.00 | ¥1,037.00 | ¥997.00 | 131.40K |
| 2026-07-01 | ¥996.00 | +3.00% | ¥962.00 | ¥1,003.00 | ¥962.00 | 65.80K |
| 2026-06-30 | ¥967.00 | -0.72% | ¥976.00 | ¥980.00 | ¥960.00 | 52.70K |
| 2026-06-29 | ¥974.00 | -0.51% | ¥986.00 | ¥1,001.00 | ¥965.00 | 63.50K |
| 2026-06-26 | ¥979.00 | 0.00% | ¥978.00 | ¥1,002.00 | ¥969.00 | 69.40K |
| 2026-06-25 | ¥979.00 | -0.51% | ¥990.00 | ¥991.00 | ¥974.00 | 38.50K |
| 2026-06-24 | ¥984.00 | -0.40% | ¥986.00 | ¥1,005.00 | ¥978.00 | 55.00K |
| 2026-06-23 | ¥988.00 | -2.95% | ¥1,017.00 | ¥1,022.00 | ¥988.00 | 90.30K |
| 2026-06-22 | ¥1,018.00 | +2.31% | ¥1,010.00 | ¥1,046.00 | ¥1,000.00 | 154.80K |
| 2026-06-19 | ¥995.00 | +0.81% | ¥997.00 | ¥1,010.00 | ¥990.00 | 60.00K |
| 2026-06-18 | ¥987.00 | -0.50% | ¥996.00 | ¥1,001.00 | ¥981.00 | 43.40K |
| 2026-06-17 | ¥992.00 | +2.27% | ¥970.00 | ¥1,003.00 | ¥970.00 | 82.10K |
| 2026-06-16 | ¥970.00 | 0.00% | ¥972.00 | ¥973.00 | ¥960.00 | 29.80K |
| 2026-06-15 | ¥970.00 | +1.89% | ¥957.00 | ¥972.00 | ¥957.00 | 42.50K |
| 2026-06-12 | ¥952.00 | +2.04% | ¥948.00 | ¥956.00 | ¥934.00 | 53.50K |
| 2026-06-11 | ¥933.00 | -2.51% | ¥947.00 | ¥950.00 | ¥920.00 | 69.80K |
| 2026-06-10 | ¥957.00 | -1.54% | ¥969.00 | ¥977.00 | ¥947.00 | 59.10K |
| 2026-06-09 | ¥972.00 | +0.93% | ¥970.00 | ¥987.00 | ¥965.00 | 47.10K |
| 2026-06-08 | ¥963.00 | -2.13% | ¥965.00 | ¥971.00 | ¥952.00 | 75.60K |
| 2026-06-05 | ¥984.00 | +0.82% | ¥980.00 | ¥998.00 | ¥973.00 | 34.50K |
| 2026-06-04 | ¥976.00 | -1.31% | ¥979.00 | ¥982.00 | ¥963.00 | 38.80K |
| 2026-06-03 | ¥989.00 | +2.28% | ¥978.00 | ¥994.00 | ¥964.00 | 88.50K |
| 2026-06-02 | ¥967.00 | -1.83% | ¥981.00 | ¥982.00 | ¥948.00 | 120.70K |
| 2026-06-01 | ¥985.00 | -1.89% | ¥1,016.00 | ¥1,016.00 | ¥985.00 | 72.70K |
| 2026-05-29 | ¥1,004.00 | -1.28% | ¥1,031.00 | ¥1,040.00 | ¥1,004.00 | 71.90K |
| 2026-05-28 | ¥1,017.00 | +0.49% | ¥1,016.00 | ¥1,023.00 | ¥1,000.00 | 73.50K |
| 2026-05-27 | ¥1,012.00 | +0.40% | ¥1,008.00 | ¥1,032.00 | ¥1,003.00 | 82.90K |
| 2026-05-26 | ¥1,008.00 | +1.10% | ¥998.00 | ¥1,013.00 | ¥981.00 | 78.00K |
| 2026-05-25 | ¥997.00 | +0.50% | ¥992.00 | ¥1,010.00 | ¥986.00 | 77.70K |
| 2026-05-22 | ¥992.00 | +1.43% | ¥991.00 | ¥1,002.00 | ¥983.00 | 47.70K |