FUJI OOZX Inc. 7299
TSE · Japan · Producer Manufacturing
¥1,728.00-22.00 (-1.26%)
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 | ¥1,707.00 | -2.46% | ¥1,749.00 | ¥1,750.00 | ¥1,707.00 | 3.10K |
| 2026-10-01 | ¥1,750.00 | -0.85% | ¥1,765.00 | ¥1,792.00 | ¥1,750.00 | 3.70K |
| 2026-09-30 | ¥1,765.00 | -1.40% | ¥1,784.00 | ¥1,786.00 | ¥1,760.00 | 5.10K |
| 2026-09-29 | ¥1,790.00 | -0.83% | ¥1,799.00 | ¥1,799.00 | ¥1,781.00 | 3.90K |
| 2026-09-28 | ¥1,805.00 | -2.38% | ¥1,833.00 | ¥1,833.00 | ¥1,803.00 | 5.40K |
| 2026-09-25 | ¥1,849.00 | +2.32% | ¥1,821.00 | ¥1,849.00 | ¥1,821.00 | 5.80K |
| 2026-09-24 | ¥1,807.00 | +0.39% | ¥1,777.00 | ¥1,816.00 | ¥1,777.00 | 2.30K |
| 2026-09-18 | ¥1,800.00 | +0.45% | ¥1,792.00 | ¥1,800.00 | ¥1,761.00 | 3.00K |
| 2026-09-17 | ¥1,792.00 | +0.28% | ¥1,785.00 | ¥1,809.00 | ¥1,785.00 | 900 |
| 2026-09-16 | ¥1,787.00 | 0.00% | ¥1,820.00 | ¥1,820.00 | ¥1,781.00 | 3.90K |
| 2026-09-15 | ¥1,787.00 | +0.34% | ¥1,783.00 | ¥1,796.00 | ¥1,783.00 | 1.90K |
| 2026-09-14 | ¥1,781.00 | +0.91% | ¥1,760.00 | ¥1,798.00 | ¥1,759.00 | 1.70K |
| 2026-09-11 | ¥1,765.00 | +0.28% | ¥1,749.00 | ¥1,790.00 | ¥1,722.00 | 6.90K |
| 2026-09-10 | ¥1,760.00 | -1.51% | ¥1,788.00 | ¥1,810.00 | ¥1,760.00 | 5.60K |
| 2026-09-09 | ¥1,787.00 | -0.94% | ¥1,800.00 | ¥1,811.00 | ¥1,785.00 | 6.80K |
| 2026-09-08 | ¥1,804.00 | -2.54% | ¥1,851.00 | ¥1,858.00 | ¥1,800.00 | 12.30K |
| 2026-09-07 | ¥1,851.00 | +0.11% | ¥1,850.00 | ¥1,862.00 | ¥1,850.00 | 1.30K |
| 2026-09-04 | ¥1,849.00 | -0.05% | ¥1,862.00 | ¥1,862.00 | ¥1,848.00 | 3.90K |
| 2026-09-03 | ¥1,850.00 | -0.91% | ¥1,867.00 | ¥1,867.00 | ¥1,850.00 | 5.50K |
| 2026-09-02 | ¥1,867.00 | -1.06% | ¥1,887.00 | ¥1,896.00 | ¥1,867.00 | 2.50K |
| 2026-09-01 | ¥1,887.00 | +1.62% | ¥1,897.00 | ¥1,897.00 | ¥1,866.00 | 1.20K |
| 2026-08-31 | ¥1,857.00 | -0.91% | ¥1,874.00 | ¥1,882.00 | ¥1,850.00 | 4.50K |
| 2026-08-28 | ¥1,874.00 | -0.95% | ¥1,892.00 | ¥1,895.00 | ¥1,866.00 | 4.10K |
| 2026-08-27 | ¥1,892.00 | -0.42% | ¥1,916.00 | ¥1,916.00 | ¥1,892.00 | 2.90K |
| 2026-08-26 | ¥1,900.00 | +0.16% | ¥1,897.00 | ¥1,900.00 | ¥1,897.00 | 800 |
| 2026-08-25 | ¥1,897.00 | -0.16% | ¥1,900.00 | ¥1,906.00 | ¥1,896.00 | 2.80K |
| 2026-08-24 | ¥1,900.00 | +2.48% | ¥1,875.00 | ¥1,915.00 | ¥1,860.00 | 9.70K |
| 2026-08-21 | ¥1,854.00 | -0.11% | ¥1,853.00 | ¥1,864.00 | ¥1,852.00 | 2.40K |
| 2026-08-20 | ¥1,856.00 | +1.64% | ¥1,850.00 | ¥1,859.00 | ¥1,850.00 | 1.70K |
| 2026-08-19 | ¥1,826.00 | -2.41% | ¥1,868.00 | ¥1,868.00 | ¥1,826.00 | 4.90K |
| 2026-08-18 | ¥1,871.00 | +1.14% | ¥1,850.00 | ¥1,873.00 | ¥1,835.00 | 7.80K |
| 2026-08-17 | ¥1,850.00 | +0.27% | ¥1,848.00 | ¥1,867.00 | ¥1,837.00 | 14.20K |
| 2026-08-14 | ¥1,845.00 | 0.00% | ¥1,845.00 | ¥1,849.00 | ¥1,831.00 | 5.00K |
| 2026-08-13 | ¥1,845.00 | +0.33% | ¥1,839.00 | ¥1,849.00 | ¥1,839.00 | 1.20K |
| 2026-08-12 | ¥1,839.00 | -0.54% | ¥1,850.00 | ¥1,850.00 | ¥1,838.00 | 1.20K |
| 2026-08-10 | ¥1,849.00 | +0.93% | ¥1,828.00 | ¥1,850.00 | ¥1,828.00 | 4.80K |
| 2026-08-07 | ¥1,832.00 | -1.24% | ¥1,856.00 | ¥1,857.00 | ¥1,832.00 | 6.90K |
| 2026-08-06 | ¥1,855.00 | -0.22% | ¥1,860.00 | ¥1,860.00 | ¥1,855.00 | 5.30K |
| 2026-08-05 | ¥1,859.00 | +1.53% | ¥1,851.00 | ¥1,863.00 | ¥1,851.00 | 2.70K |
| 2026-08-04 | ¥1,831.00 | -0.76% | ¥1,845.00 | ¥1,846.00 | ¥1,830.00 | 1.10K |
| 2026-08-03 | ¥1,845.00 | -0.32% | ¥1,851.00 | ¥1,860.00 | ¥1,807.00 | 6.00K |
| 2026-07-31 | ¥1,851.00 | -0.11% | ¥1,861.00 | ¥1,861.00 | ¥1,843.00 | 3.50K |
| 2026-07-30 | ¥1,853.00 | -2.16% | ¥1,894.00 | ¥1,905.00 | ¥1,853.00 | 5.90K |
| 2026-07-29 | ¥1,894.00 | +0.74% | ¥1,910.00 | ¥1,910.00 | ¥1,845.00 | 9.20K |
| 2026-07-28 | ¥1,880.00 | +0.53% | ¥1,910.00 | ¥2,009.00 | ¥1,876.00 | 37.90K |
| 2026-07-27 | ¥1,870.00 | +0.75% | ¥1,870.00 | ¥1,900.00 | ¥1,850.00 | 8.30K |
| 2026-07-24 | ¥1,856.00 | -1.22% | ¥1,893.00 | ¥1,893.00 | ¥1,837.00 | 6.00K |
| 2026-07-23 | ¥1,879.00 | 0.00% | ¥1,897.00 | ¥1,897.00 | ¥1,860.00 | 4.10K |
| 2026-07-22 | ¥1,879.00 | +1.57% | ¥1,854.00 | ¥1,879.00 | ¥1,826.00 | 5.70K |
| 2026-07-21 | ¥1,850.00 | +2.78% | ¥1,830.00 | ¥1,855.00 | ¥1,820.00 | 10.40K |
| 2026-07-17 | ¥1,800.00 | -2.33% | ¥1,840.00 | ¥1,865.00 | ¥1,780.00 | 8.10K |
| 2026-07-16 | ¥1,843.00 | +1.04% | ¥1,836.00 | ¥1,874.00 | ¥1,836.00 | 7.50K |
| 2026-07-15 | ¥1,824.00 | -0.33% | ¥1,830.00 | ¥1,839.00 | ¥1,821.00 | 4.50K |
| 2026-07-14 | ¥1,830.00 | +4.39% | ¥1,759.00 | ¥1,830.00 | ¥1,751.00 | 7.10K |
| 2026-07-13 | ¥1,753.00 | +2.10% | ¥1,739.00 | ¥1,758.00 | ¥1,721.00 | 7.00K |
| 2026-07-10 | ¥1,717.00 | -1.32% | ¥1,743.00 | ¥1,757.00 | ¥1,717.00 | 1.20K |
| 2026-07-09 | ¥1,740.00 | -0.06% | ¥1,758.00 | ¥1,769.00 | ¥1,740.00 | 2.70K |
| 2026-07-08 | ¥1,741.00 | -2.08% | ¥1,798.00 | ¥1,798.00 | ¥1,740.00 | 13.20K |
| 2026-07-07 | ¥1,778.00 | +2.42% | ¥1,796.00 | ¥1,796.00 | ¥1,732.00 | 10.10K |
| 2026-07-06 | ¥1,736.00 | +3.27% | ¥1,716.00 | ¥1,745.00 | ¥1,711.00 | 10.60K |
| 2026-07-03 | ¥1,681.00 | -1.00% | ¥1,690.00 | ¥1,698.00 | ¥1,681.00 | 4.30K |
| 2026-07-02 | ¥1,698.00 | +3.47% | ¥1,663.00 | ¥1,700.00 | ¥1,642.00 | 7.30K |
| 2026-07-01 | ¥1,641.00 | +0.61% | ¥1,659.00 | ¥1,659.00 | ¥1,614.00 | 4.00K |
| 2026-06-30 | ¥1,631.00 | +0.37% | ¥1,635.00 | ¥1,665.00 | ¥1,599.00 | 11.50K |
| 2026-06-29 | ¥1,625.00 | +0.68% | ¥1,649.00 | ¥1,649.00 | ¥1,602.00 | 11.30K |
| 2026-06-26 | ¥1,614.00 | -0.37% | ¥1,647.00 | ¥1,655.00 | ¥1,581.00 | 14.90K |
| 2026-06-25 | ¥1,620.00 | -0.31% | ¥1,656.00 | ¥1,656.00 | ¥1,620.00 | 9.50K |
| 2026-06-24 | ¥1,625.00 | -1.63% | ¥1,657.00 | ¥1,657.00 | ¥1,625.00 | 7.00K |
| 2026-06-23 | ¥1,652.00 | -0.78% | ¥1,665.00 | ¥1,665.00 | ¥1,623.00 | 12.40K |
| 2026-06-22 | ¥1,665.00 | -1.77% | ¥1,686.00 | ¥1,700.00 | ¥1,663.00 | 5.40K |
| 2026-06-19 | ¥1,695.00 | +1.74% | ¥1,675.00 | ¥1,697.00 | ¥1,666.00 | 4.50K |
| 2026-06-18 | ¥1,666.00 | -3.42% | ¥1,729.00 | ¥1,729.00 | ¥1,666.00 | 6.20K |
| 2026-06-17 | ¥1,725.00 | +4.23% | ¥1,692.00 | ¥1,725.00 | ¥1,651.00 | 5.60K |
| 2026-06-16 | ¥1,655.00 | -2.65% | ¥1,714.00 | ¥1,714.00 | ¥1,651.00 | 3.60K |
| 2026-06-15 | ¥1,700.00 | +1.25% | ¥1,700.00 | ¥1,713.00 | ¥1,621.00 | 12.20K |
| 2026-06-12 | ¥1,679.00 | -0.36% | ¥1,700.00 | ¥1,700.00 | ¥1,673.00 | 1.70K |
| 2026-06-11 | ¥1,685.00 | -2.03% | ¥1,706.00 | ¥1,719.00 | ¥1,676.00 | 3.90K |
| 2026-06-10 | ¥1,720.00 | +1.12% | ¥1,725.00 | ¥1,725.00 | ¥1,680.00 | 3.20K |
| 2026-06-09 | ¥1,701.00 | -1.62% | ¥1,735.00 | ¥1,735.00 | ¥1,700.00 | 2.50K |
| 2026-06-08 | ¥1,729.00 | -1.20% | ¥1,721.00 | ¥1,729.00 | ¥1,698.00 | 5.10K |
| 2026-06-05 | ¥1,750.00 | +0.17% | ¥1,758.00 | ¥1,758.00 | ¥1,714.00 | 2.70K |
| 2026-06-04 | ¥1,747.00 | -1.74% | ¥1,770.00 | ¥1,770.00 | ¥1,712.00 | 2.40K |
| 2026-06-03 | ¥1,778.00 | -0.95% | ¥1,797.00 | ¥1,797.00 | ¥1,710.00 | 8.40K |
| 2026-06-02 | ¥1,795.00 | +3.94% | ¥1,721.00 | ¥1,795.00 | ¥1,667.00 | 6.60K |
| 2026-06-01 | ¥1,727.00 | -4.95% | ¥1,803.00 | ¥1,806.00 | ¥1,720.00 | 7.10K |
| 2026-05-29 | ¥1,817.00 | +0.17% | ¥1,831.00 | ¥1,850.00 | ¥1,802.00 | 5.30K |
| 2026-05-28 | ¥1,814.00 | +0.78% | ¥1,800.00 | ¥1,830.00 | ¥1,772.00 | 11.80K |
| 2026-05-27 | ¥1,800.00 | -1.26% | ¥1,804.00 | ¥1,820.00 | ¥1,780.00 | 4.10K |
| 2026-05-26 | ¥1,823.00 | +3.23% | ¥1,771.00 | ¥1,844.00 | ¥1,755.00 | 13.80K |
| 2026-05-25 | ¥1,766.00 | +1.09% | ¥1,783.00 | ¥1,787.00 | ¥1,751.00 | 7.40K |