Fuji Co., Ltd. 8278
TSE · Japan · Retail Trade
¥2,009.00-6.00 (-0.30%)
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 | ¥2,009.00 | -0.30% | ¥2,015.00 | ¥2,015.00 | ¥1,994.00 | 132.70K |
| 2026-09-30 | ¥2,015.00 | +0.15% | ¥2,006.00 | ¥2,025.00 | ¥1,985.00 | 197.80K |
| 2026-09-29 | ¥2,012.00 | -1.32% | ¥2,031.00 | ¥2,039.00 | ¥2,007.00 | 111.00K |
| 2026-09-28 | ¥2,039.00 | +0.15% | ¥2,050.00 | ¥2,053.00 | ¥2,025.00 | 95.90K |
| 2026-09-25 | ¥2,036.00 | +0.10% | ¥2,041.00 | ¥2,050.00 | ¥2,024.00 | 75.60K |
| 2026-09-24 | ¥2,034.00 | -0.54% | ¥2,034.00 | ¥2,046.00 | ¥2,022.00 | 85.10K |
| 2026-09-18 | ¥2,045.00 | -0.68% | ¥2,057.00 | ¥2,066.00 | ¥2,038.00 | 131.40K |
| 2026-09-17 | ¥2,059.00 | +0.29% | ¥2,044.00 | ¥2,069.00 | ¥2,041.00 | 88.00K |
| 2026-09-16 | ¥2,053.00 | -1.77% | ¥2,075.00 | ¥2,091.00 | ¥2,046.00 | 76.80K |
| 2026-09-15 | ¥2,090.00 | -0.38% | ¥2,100.00 | ¥2,116.00 | ¥2,085.00 | 88.00K |
| 2026-09-14 | ¥2,098.00 | +1.50% | ¥2,070.00 | ¥2,109.00 | ¥2,062.00 | 89.00K |
| 2026-09-11 | ¥2,067.00 | +0.49% | ¥2,056.00 | ¥2,076.00 | ¥2,046.00 | 102.60K |
| 2026-09-10 | ¥2,057.00 | +0.10% | ¥2,045.00 | ¥2,062.00 | ¥2,040.00 | 84.30K |
| 2026-09-09 | ¥2,055.00 | -0.63% | ¥2,061.00 | ¥2,071.00 | ¥2,041.00 | 82.10K |
| 2026-09-08 | ¥2,068.00 | +1.87% | ¥2,030.00 | ¥2,068.00 | ¥2,024.00 | 111.10K |
| 2026-09-07 | ¥2,030.00 | -0.78% | ¥2,060.00 | ¥2,060.00 | ¥2,029.00 | 100.30K |
| 2026-09-04 | ¥2,046.00 | +0.39% | ¥2,022.00 | ¥2,053.00 | ¥2,015.00 | 108.60K |
| 2026-09-03 | ¥2,038.00 | -0.24% | ¥2,043.00 | ¥2,060.00 | ¥2,033.00 | 84.10K |
| 2026-09-02 | ¥2,043.00 | +1.14% | ¥2,030.00 | ¥2,055.00 | ¥2,023.00 | 160.10K |
| 2026-09-01 | ¥2,020.00 | -1.75% | ¥2,043.00 | ¥2,069.00 | ¥2,015.00 | 154.20K |
| 2026-08-31 | ¥2,056.00 | -1.72% | ¥2,100.00 | ¥2,100.00 | ¥2,052.00 | 155.00K |
| 2026-08-28 | ¥2,092.00 | -0.76% | ¥2,080.00 | ¥2,092.00 | ¥2,059.00 | 253.20K |
| 2026-08-27 | ¥2,108.00 | -0.61% | ¥2,104.00 | ¥2,120.00 | ¥2,084.00 | 375.00K |
| 2026-08-26 | ¥2,121.00 | -0.09% | ¥2,116.00 | ¥2,132.00 | ¥2,112.00 | 166.30K |
| 2026-08-25 | ¥2,123.00 | +0.71% | ¥2,131.00 | ¥2,144.00 | ¥2,121.00 | 147.50K |
| 2026-08-24 | ¥2,108.00 | +0.67% | ¥2,108.00 | ¥2,118.00 | ¥2,085.00 | 131.10K |
| 2026-08-21 | ¥2,094.00 | +1.16% | ¥2,070.00 | ¥2,101.00 | ¥2,070.00 | 121.10K |
| 2026-08-20 | ¥2,070.00 | +0.78% | ¥2,067.00 | ¥2,080.00 | ¥2,050.00 | 124.40K |
| 2026-08-19 | ¥2,054.00 | +1.23% | ¥2,050.00 | ¥2,055.00 | ¥2,028.00 | 116.40K |
| 2026-08-18 | ¥2,029.00 | +0.69% | ¥2,029.00 | ¥2,039.00 | ¥2,007.00 | 107.60K |
| 2026-08-17 | ¥2,015.00 | +0.15% | ¥2,020.00 | ¥2,026.00 | ¥2,011.00 | 107.30K |
| 2026-08-14 | ¥2,012.00 | +0.55% | ¥1,994.00 | ¥2,015.00 | ¥1,991.00 | 100.40K |
| 2026-08-13 | ¥2,001.00 | +0.30% | ¥1,995.00 | ¥2,003.00 | ¥1,981.00 | 98.60K |
| 2026-08-12 | ¥1,995.00 | +1.06% | ¥1,995.00 | ¥2,003.00 | ¥1,981.00 | 151.90K |
| 2026-08-10 | ¥1,974.00 | -1.94% | ¥2,019.00 | ¥2,019.00 | ¥1,963.00 | 221.90K |
| 2026-08-07 | ¥2,013.00 | +1.56% | ¥1,985.00 | ¥2,018.00 | ¥1,982.00 | 142.90K |
| 2026-08-06 | ¥1,982.00 | +0.51% | ¥1,983.00 | ¥1,987.00 | ¥1,956.00 | 160.90K |
| 2026-08-05 | ¥1,972.00 | -1.05% | ¥1,969.00 | ¥1,987.00 | ¥1,956.00 | 151.90K |
| 2026-08-04 | ¥1,993.00 | -2.21% | ¥2,035.00 | ¥2,036.00 | ¥1,990.00 | 141.80K |
| 2026-08-03 | ¥2,038.00 | +0.44% | ¥2,030.00 | ¥2,043.00 | ¥2,001.00 | 141.20K |
| 2026-07-31 | ¥2,029.00 | -3.20% | ¥2,057.00 | ¥2,064.00 | ¥2,022.00 | 149.70K |
| 2026-07-30 | ¥2,096.00 | -0.29% | ¥2,096.00 | ¥2,110.00 | ¥2,068.00 | 128.50K |
| 2026-07-29 | ¥2,102.00 | +2.44% | ¥2,060.00 | ¥2,123.00 | ¥2,046.00 | 165.20K |
| 2026-07-28 | ¥2,052.00 | +2.60% | ¥2,020.00 | ¥2,053.00 | ¥2,008.00 | 157.90K |
| 2026-07-27 | ¥2,000.00 | +1.21% | ¥1,984.00 | ¥2,000.00 | ¥1,980.00 | 86.80K |
| 2026-07-24 | ¥1,976.00 | +0.82% | ¥1,945.00 | ¥1,981.00 | ¥1,936.00 | 72.50K |
| 2026-07-23 | ¥1,960.00 | -1.46% | ¥1,982.00 | ¥1,982.00 | ¥1,947.00 | 139.40K |
| 2026-07-22 | ¥1,989.00 | -0.20% | ¥1,983.00 | ¥1,992.00 | ¥1,971.00 | 110.50K |
| 2026-07-21 | ¥1,993.00 | -0.35% | ¥2,014.00 | ¥2,022.00 | ¥1,980.00 | 116.30K |
| 2026-07-17 | ¥2,000.00 | +1.57% | ¥1,980.00 | ¥2,015.00 | ¥1,978.00 | 96.30K |
| 2026-07-16 | ¥1,969.00 | +0.15% | ¥1,966.00 | ¥1,994.00 | ¥1,962.00 | 68.60K |
| 2026-07-15 | ¥1,966.00 | -0.66% | ¥1,990.00 | ¥1,990.00 | ¥1,965.00 | 93.00K |
| 2026-07-14 | ¥1,979.00 | -0.45% | ¥2,001.00 | ¥2,010.00 | ¥1,973.00 | 97.20K |
| 2026-07-13 | ¥1,988.00 | +0.86% | ¥1,987.00 | ¥1,996.00 | ¥1,974.00 | 97.30K |
| 2026-07-10 | ¥1,971.00 | +0.77% | ¥1,964.00 | ¥1,984.00 | ¥1,957.00 | 124.40K |
| 2026-07-09 | ¥1,956.00 | -3.50% | ¥2,026.00 | ¥2,026.00 | ¥1,935.00 | 145.50K |
| 2026-07-08 | ¥2,027.00 | +0.35% | ¥2,036.00 | ¥2,036.00 | ¥2,011.00 | 77.50K |
| 2026-07-07 | ¥2,020.00 | +1.20% | ¥1,996.00 | ¥2,036.00 | ¥1,987.00 | 114.30K |
| 2026-07-06 | ¥1,996.00 | +0.40% | ¥2,000.00 | ¥2,010.00 | ¥1,989.00 | 76.40K |
| 2026-07-03 | ¥1,988.00 | +0.35% | ¥2,004.00 | ¥2,016.00 | ¥1,988.00 | 91.40K |
| 2026-07-02 | ¥1,981.00 | +1.02% | ¥1,980.00 | ¥1,999.00 | ¥1,976.00 | 82.10K |
| 2026-07-01 | ¥1,961.00 | -1.36% | ¥1,971.00 | ¥1,974.00 | ¥1,954.00 | 104.30K |
| 2026-06-30 | ¥1,988.00 | -0.55% | ¥2,011.00 | ¥2,018.00 | ¥1,973.00 | 132.10K |
| 2026-06-29 | ¥1,999.00 | +2.15% | ¥1,966.00 | ¥2,004.00 | ¥1,966.00 | 140.40K |
| 2026-06-26 | ¥1,957.00 | +1.03% | ¥1,944.00 | ¥1,965.00 | ¥1,935.00 | 82.70K |
| 2026-06-25 | ¥1,937.00 | +0.73% | ¥1,929.00 | ¥1,945.00 | ¥1,920.00 | 72.60K |
| 2026-06-24 | ¥1,923.00 | +1.21% | ¥1,903.00 | ¥1,939.00 | ¥1,898.00 | 94.00K |
| 2026-06-23 | ¥1,900.00 | +0.80% | ¥1,885.00 | ¥1,919.00 | ¥1,878.00 | 112.20K |
| 2026-06-22 | ¥1,885.00 | -2.38% | ¥1,930.00 | ¥1,930.00 | ¥1,884.00 | 130.10K |
| 2026-06-19 | ¥1,931.00 | +0.21% | ¥1,926.00 | ¥1,934.00 | ¥1,917.00 | 72.50K |
| 2026-06-18 | ¥1,927.00 | -0.16% | ¥1,926.00 | ¥1,954.00 | ¥1,912.00 | 96.20K |
| 2026-06-17 | ¥1,930.00 | -0.62% | ¥1,942.00 | ¥1,963.00 | ¥1,928.00 | 68.10K |
| 2026-06-16 | ¥1,942.00 | -1.32% | ¥1,952.00 | ¥1,955.00 | ¥1,927.00 | 107.70K |
| 2026-06-15 | ¥1,968.00 | -1.01% | ¥2,000.00 | ¥2,001.00 | ¥1,967.00 | 99.80K |
| 2026-06-12 | ¥1,988.00 | -0.10% | ¥1,976.00 | ¥2,001.00 | ¥1,968.00 | 91.80K |
| 2026-06-11 | ¥1,990.00 | +1.43% | ¥1,971.00 | ¥1,992.00 | ¥1,965.00 | 85.80K |
| 2026-06-10 | ¥1,962.00 | +2.83% | ¥1,918.00 | ¥1,966.00 | ¥1,918.00 | 80.00K |
| 2026-06-09 | ¥1,908.00 | -1.60% | ¥1,950.00 | ¥1,963.00 | ¥1,908.00 | 93.80K |
| 2026-06-08 | ¥1,939.00 | +0.57% | ¥1,928.00 | ¥1,953.00 | ¥1,928.00 | 102.00K |
| 2026-06-05 | ¥1,928.00 | +1.47% | ¥1,910.00 | ¥1,940.00 | ¥1,910.00 | 83.80K |
| 2026-06-04 | ¥1,900.00 | -0.68% | ¥1,915.00 | ¥1,922.00 | ¥1,895.00 | 82.90K |
| 2026-06-03 | ¥1,913.00 | +1.32% | ¥1,888.00 | ¥1,913.00 | ¥1,877.00 | 133.40K |
| 2026-06-02 | ¥1,888.00 | -2.02% | ¥1,910.00 | ¥1,913.00 | ¥1,873.00 | 211.70K |
| 2026-06-01 | ¥1,927.00 | -3.60% | ¥1,999.00 | ¥2,002.00 | ¥1,915.00 | 257.20K |
| 2026-05-29 | ¥1,999.00 | 0.00% | ¥2,000.00 | ¥2,018.00 | ¥1,995.00 | 141.90K |
| 2026-05-28 | ¥1,999.00 | +1.06% | ¥1,991.00 | ¥2,006.00 | ¥1,990.00 | 96.20K |
| 2026-05-27 | ¥1,978.00 | -0.70% | ¥1,988.00 | ¥1,998.00 | ¥1,955.00 | 120.90K |
| 2026-05-26 | ¥1,992.00 | -1.19% | ¥2,010.00 | ¥2,010.00 | ¥1,984.00 | 115.80K |
| 2026-05-25 | ¥2,016.00 | -3.45% | ¥2,080.00 | ¥2,080.00 | ¥2,012.00 | 106.20K |
| 2026-05-22 | ¥2,088.00 | -0.43% | ¥2,098.00 | ¥2,100.00 | ¥2,072.00 | 101.70K |