Fujicopian Co., Ltd. 7957
TSE · Japan · Electronic Technology
¥2,205.00-149.00 (-6.33%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,217.00 | -5.82% | ¥2,355.00 | ¥2,375.00 | ¥2,195.00 | 208.90K |
| 2026-10-01 | ¥2,354.00 | -1.05% | ¥2,395.00 | ¥2,428.00 | ¥2,307.00 | 275.10K |
| 2026-09-30 | ¥2,379.00 | +0.08% | ¥2,357.00 | ¥2,409.00 | ¥2,355.00 | 28.90K |
| 2026-09-29 | ¥2,377.00 | -2.62% | ¥2,440.00 | ¥2,498.00 | ¥2,322.00 | 349.40K |
| 2026-09-28 | ¥2,441.00 | -5.35% | ¥2,598.00 | ¥2,610.00 | ¥2,431.00 | 262.50K |
| 2026-09-25 | ¥2,579.00 | -0.85% | ¥2,604.00 | ¥2,604.00 | ¥2,576.00 | 2.90K |
| 2026-09-24 | ¥2,601.00 | +1.25% | ¥2,573.00 | ¥2,603.00 | ¥2,567.00 | 9.70K |
| 2026-09-18 | ¥2,569.00 | -0.16% | ¥2,573.00 | ¥2,579.00 | ¥2,566.00 | 3.20K |
| 2026-09-17 | ¥2,573.00 | +0.51% | ¥2,561.00 | ¥2,583.00 | ¥2,561.00 | 1.80K |
| 2026-09-16 | ¥2,560.00 | -0.58% | ¥2,575.00 | ¥2,578.00 | ¥2,560.00 | 1.80K |
| 2026-09-15 | ¥2,575.00 | -0.27% | ¥2,572.00 | ¥2,587.00 | ¥2,571.00 | 1.00K |
| 2026-09-14 | ¥2,582.00 | +0.82% | ¥2,601.00 | ¥2,601.00 | ¥2,571.00 | 2.00K |
| 2026-09-11 | ¥2,561.00 | 0.00% | ¥2,551.00 | ¥2,580.00 | ¥2,551.00 | 3.90K |
| 2026-09-10 | ¥2,561.00 | +0.04% | ¥2,552.00 | ¥2,587.00 | ¥2,552.00 | 1.70K |
| 2026-09-09 | ¥2,560.00 | -1.27% | ¥2,593.00 | ¥2,593.00 | ¥2,560.00 | 3.10K |
| 2026-09-08 | ¥2,593.00 | -0.84% | ¥2,591.00 | ¥2,601.00 | ¥2,583.00 | 2.40K |
| 2026-09-07 | ¥2,615.00 | +0.77% | ¥2,606.00 | ¥2,637.00 | ¥2,603.00 | 5.80K |
| 2026-09-04 | ¥2,595.00 | -0.38% | ¥2,591.00 | ¥2,595.00 | ¥2,551.00 | 2.90K |
| 2026-09-03 | ¥2,605.00 | +0.15% | ¥2,641.00 | ¥2,641.00 | ¥2,601.00 | 1.60K |
| 2026-09-02 | ¥2,601.00 | -1.81% | ¥2,651.00 | ¥2,679.00 | ¥2,601.00 | 9.50K |
| 2026-09-01 | ¥2,649.00 | +0.65% | ¥2,621.00 | ¥2,650.00 | ¥2,614.00 | 4.30K |
| 2026-08-31 | ¥2,632.00 | +2.73% | ¥2,564.00 | ¥2,639.00 | ¥2,564.00 | 12.90K |
| 2026-08-28 | ¥2,562.00 | +1.07% | ¥2,535.00 | ¥2,562.00 | ¥2,525.00 | 6.30K |
| 2026-08-27 | ¥2,535.00 | +0.12% | ¥2,535.00 | ¥2,564.00 | ¥2,530.00 | 6.70K |
| 2026-08-26 | ¥2,532.00 | +0.52% | ¥2,564.00 | ¥2,579.00 | ¥2,530.00 | 7.20K |
| 2026-08-25 | ¥2,519.00 | -0.04% | ¥2,525.00 | ¥2,567.00 | ¥2,518.00 | 8.10K |
| 2026-08-24 | ¥2,520.00 | +2.61% | ¥2,457.00 | ¥2,520.00 | ¥2,457.00 | 7.90K |
| 2026-08-21 | ¥2,456.00 | +0.16% | ¥2,452.00 | ¥2,484.00 | ¥2,447.00 | 6.80K |
| 2026-08-20 | ¥2,452.00 | -0.12% | ¥2,453.00 | ¥2,474.00 | ¥2,431.00 | 11.40K |
| 2026-08-19 | ¥2,455.00 | -0.32% | ¥2,464.00 | ¥2,474.00 | ¥2,454.00 | 7.80K |
| 2026-08-18 | ¥2,463.00 | -2.38% | ¥2,538.00 | ¥2,538.00 | ¥2,440.00 | 23.90K |
| 2026-08-17 | ¥2,523.00 | +1.53% | ¥2,498.00 | ¥2,553.00 | ¥2,460.00 | 31.30K |
| 2026-08-14 | ¥2,485.00 | -2.55% | ¥2,548.00 | ¥2,548.00 | ¥2,474.00 | 27.50K |
| 2026-08-13 | ¥2,550.00 | +6.69% | ¥2,790.00 | ¥2,850.00 | ¥2,461.00 | 190.30K |
| 2026-08-12 | ¥2,390.00 | +20.10% | ¥2,390.00 | ¥2,390.00 | ¥2,390.00 | 3.00K |
| 2026-08-10 | ¥1,990.00 | +1.63% | ¥1,985.00 | ¥2,030.00 | ¥1,985.00 | 2.50K |
| 2026-08-07 | ¥1,958.00 | -0.91% | ¥1,976.00 | ¥1,980.00 | ¥1,958.00 | 1.40K |
| 2026-08-06 | ¥1,976.00 | +1.02% | ¥1,927.00 | ¥1,986.00 | ¥1,927.00 | 1.90K |
| 2026-08-05 | ¥1,956.00 | -2.69% | ¥1,987.00 | ¥1,987.00 | ¥1,929.00 | 2.50K |
| 2026-08-04 | ¥2,010.00 | -1.42% | ¥2,012.00 | ¥2,038.00 | ¥1,982.00 | 2.60K |
| 2026-08-03 | ¥2,039.00 | -3.36% | ¥2,200.00 | ¥2,210.00 | ¥2,008.00 | 7.30K |
| 2026-07-31 | ¥2,110.00 | +2.78% | ¥2,090.00 | ¥2,143.00 | ¥2,090.00 | 6.90K |
| 2026-07-30 | ¥2,053.00 | +1.13% | ¥2,076.00 | ¥2,090.00 | ¥2,032.00 | 5.10K |
| 2026-07-29 | ¥2,030.00 | +2.63% | ¥1,978.00 | ¥2,050.00 | ¥1,978.00 | 2.50K |
| 2026-07-28 | ¥1,978.00 | -0.35% | ¥1,985.00 | ¥1,987.00 | ¥1,966.00 | 5.20K |
| 2026-07-27 | ¥1,985.00 | +1.79% | ¥1,950.00 | ¥2,000.00 | ¥1,929.00 | 6.80K |
| 2026-07-24 | ¥1,950.00 | +1.25% | ¥1,928.00 | ¥1,959.00 | ¥1,928.00 | 1.60K |
| 2026-07-23 | ¥1,926.00 | -0.67% | ¥1,935.00 | ¥1,980.00 | ¥1,913.00 | 5.20K |
| 2026-07-22 | ¥1,939.00 | +2.70% | ¥1,899.00 | ¥1,939.00 | ¥1,898.00 | 4.40K |
| 2026-07-21 | ¥1,888.00 | +1.89% | ¥1,860.00 | ¥1,888.00 | ¥1,860.00 | 4.00K |
| 2026-07-17 | ¥1,853.00 | -0.32% | ¥1,869.00 | ¥1,878.00 | ¥1,851.00 | 2.40K |
| 2026-07-16 | ¥1,859.00 | +0.65% | ¥1,847.00 | ¥1,859.00 | ¥1,847.00 | 600 |
| 2026-07-15 | ¥1,847.00 | +0.11% | ¥1,836.00 | ¥1,859.00 | ¥1,836.00 | 1.80K |
| 2026-07-14 | ¥1,845.00 | +0.11% | ¥1,846.00 | ¥1,869.00 | ¥1,843.00 | 1.90K |
| 2026-07-13 | ¥1,843.00 | +0.77% | ¥1,869.00 | ¥1,874.00 | ¥1,841.00 | 2.80K |
| 2026-07-10 | ¥1,829.00 | +0.66% | ¥1,840.00 | ¥1,897.00 | ¥1,828.00 | 2.30K |
| 2026-07-09 | ¥1,817.00 | 0.00% | ¥1,827.00 | ¥1,827.00 | ¥1,811.00 | 1.20K |
| 2026-07-08 | ¥1,817.00 | -3.30% | ¥1,889.00 | ¥1,889.00 | ¥1,792.00 | 8.70K |
| 2026-07-07 | ¥1,879.00 | +3.81% | ¥1,839.00 | ¥1,879.00 | ¥1,809.00 | 5.60K |
| 2026-07-06 | ¥1,810.00 | +1.40% | ¥1,785.00 | ¥1,810.00 | ¥1,785.00 | 5.40K |
| 2026-07-03 | ¥1,785.00 | +5.37% | ¥1,710.00 | ¥1,799.00 | ¥1,690.00 | 7.40K |
| 2026-07-02 | ¥1,694.00 | +0.71% | ¥1,700.00 | ¥1,710.00 | ¥1,685.00 | 2.10K |
| 2026-07-01 | ¥1,682.00 | -1.06% | ¥1,706.00 | ¥1,718.00 | ¥1,676.00 | 2.00K |
| 2026-06-30 | ¥1,700.00 | +1.55% | ¥1,693.00 | ¥1,700.00 | ¥1,673.00 | 2.10K |
| 2026-06-29 | ¥1,674.00 | -0.42% | ¥1,692.00 | ¥1,692.00 | ¥1,674.00 | 1.90K |
| 2026-06-26 | ¥1,681.00 | -0.36% | ¥1,687.00 | ¥1,687.00 | ¥1,677.00 | 1.50K |
| 2026-06-25 | ¥1,687.00 | +0.48% | ¥1,676.00 | ¥1,689.00 | ¥1,676.00 | 1.30K |
| 2026-06-24 | ¥1,679.00 | +1.27% | ¥1,687.00 | ¥1,687.00 | ¥1,655.00 | 6.10K |
| 2026-06-23 | ¥1,658.00 | +0.61% | ¥1,654.00 | ¥1,689.00 | ¥1,640.00 | 4.80K |
| 2026-06-22 | ¥1,648.00 | +1.42% | ¥1,662.00 | ¥1,679.00 | ¥1,648.00 | 6.10K |
| 2026-06-19 | ¥1,625.00 | +0.31% | ¥1,620.00 | ¥1,625.00 | ¥1,618.00 | 1.80K |
| 2026-06-18 | ¥1,620.00 | 0.00% | ¥1,620.00 | ¥1,620.00 | ¥1,618.00 | 3.50K |
| 2026-06-17 | ¥1,620.00 | +0.68% | ¥1,612.00 | ¥1,620.00 | ¥1,609.00 | 5.60K |
| 2026-06-16 | ¥1,609.00 | -0.68% | ¥1,619.00 | ¥1,619.00 | ¥1,607.00 | 2.30K |
| 2026-06-15 | ¥1,620.00 | -0.25% | ¥1,636.00 | ¥1,636.00 | ¥1,620.00 | 1.20K |
| 2026-06-12 | ¥1,624.00 | -0.92% | ¥1,639.00 | ¥1,657.00 | ¥1,614.00 | 2.20K |
| 2026-06-11 | ¥1,639.00 | -0.36% | ¥1,645.00 | ¥1,657.00 | ¥1,608.00 | 3.60K |
| 2026-06-10 | ¥1,645.00 | +0.18% | ¥1,642.00 | ¥1,645.00 | ¥1,642.00 | 1.00K |
| 2026-06-09 | ¥1,642.00 | -0.18% | ¥1,657.00 | ¥1,657.00 | ¥1,642.00 | 700 |
| 2026-06-08 | ¥1,645.00 | -0.78% | ¥1,658.00 | ¥1,658.00 | ¥1,613.00 | 4.70K |
| 2026-06-05 | ¥1,658.00 | +0.06% | ¥1,658.00 | ¥1,658.00 | ¥1,636.00 | 1.60K |
| 2026-06-04 | ¥1,657.00 | +0.55% | ¥1,667.00 | ¥1,667.00 | ¥1,646.00 | 2.50K |
| 2026-06-03 | ¥1,648.00 | +1.10% | ¥1,621.00 | ¥1,648.00 | ¥1,618.00 | 4.20K |
| 2026-06-02 | ¥1,630.00 | -0.79% | ¥1,656.00 | ¥1,656.00 | ¥1,630.00 | 1.70K |
| 2026-06-01 | ¥1,643.00 | +0.06% | ¥1,650.00 | ¥1,656.00 | ¥1,642.00 | 3.60K |
| 2026-05-29 | ¥1,642.00 | -0.36% | ¥1,640.00 | ¥1,642.00 | ¥1,631.00 | 3.20K |
| 2026-05-28 | ¥1,648.00 | +2.68% | ¥1,600.00 | ¥1,648.00 | ¥1,598.00 | 5.40K |
| 2026-05-27 | ¥1,605.00 | -2.31% | ¥1,647.00 | ¥1,650.00 | ¥1,603.00 | 3.70K |
| 2026-05-26 | ¥1,643.00 | -0.18% | ¥1,623.00 | ¥1,674.00 | ¥1,623.00 | 3.10K |
| 2026-05-25 | ¥1,646.00 | +1.04% | ¥1,630.00 | ¥1,678.00 | ¥1,618.00 | 5.70K |