FJ NEXT HOLDINGS CO. LTD. 8935
TSE · Japan · Finance
¥1,912.00-38.00 (-1.95%)
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 | ¥1,922.00 | -1.44% | ¥1,954.00 | ¥1,954.00 | ¥1,907.00 | 32.20K |
| 2026-10-01 | ¥1,950.00 | -0.96% | ¥1,956.00 | ¥1,968.00 | ¥1,946.00 | 48.90K |
| 2026-09-30 | ¥1,969.00 | +1.18% | ¥1,946.00 | ¥1,984.00 | ¥1,934.00 | 50.70K |
| 2026-09-29 | ¥1,946.00 | -3.57% | ¥1,969.00 | ¥1,971.00 | ¥1,941.00 |
| 76.80K |
| 2026-09-28 | ¥2,018.00 | -0.35% | ¥2,029.00 | ¥2,042.00 | ¥2,009.00 | 72.50K |
| 2026-09-25 | ¥2,025.00 | +1.96% | ¥1,983.00 | ¥2,025.00 | ¥1,983.00 | 76.70K |
| 2026-09-24 | ¥1,986.00 | -0.30% | ¥1,992.00 | ¥2,009.00 | ¥1,974.00 | 52.50K |
| 2026-09-18 | ¥1,992.00 | -0.60% | ¥2,010.00 | ¥2,016.00 | ¥1,988.00 | 59.60K |
| 2026-09-17 | ¥2,004.00 | +0.96% | ¥1,985.00 | ¥2,009.00 | ¥1,982.00 | 39.60K |
| 2026-09-16 | ¥1,985.00 | +1.53% | ¥1,956.00 | ¥1,990.00 | ¥1,956.00 | 31.40K |
| 2026-09-15 | ¥1,955.00 | -0.31% | ¥1,966.00 | ¥1,974.00 | ¥1,955.00 | 28.20K |
| 2026-09-14 | ¥1,961.00 | +2.14% | ¥1,929.00 | ¥1,967.00 | ¥1,929.00 | 43.40K |
| 2026-09-11 | ¥1,920.00 | -1.03% | ¥1,880.00 | ¥1,933.00 | ¥1,865.00 | 61.40K |
| 2026-09-10 | ¥1,940.00 | -1.27% | ¥1,950.00 | ¥1,956.00 | ¥1,924.00 | 38.20K |
| 2026-09-09 | ¥1,965.00 | -0.25% | ¥1,950.00 | ¥1,973.00 | ¥1,946.00 | 58.50K |
| 2026-09-08 | ¥1,970.00 | -1.40% | ¥1,998.00 | ¥1,999.00 | ¥1,963.00 | 60.60K |
| 2026-09-07 | ¥1,998.00 | -0.65% | ¥1,991.00 | ¥2,016.00 | ¥1,980.00 | 54.80K |
| 2026-09-04 | ¥2,011.00 | -0.20% | ¥2,000.00 | ¥2,021.00 | ¥1,966.00 | 72.80K |
| 2026-09-03 | ¥2,015.00 | +0.05% | ¥2,029.00 | ¥2,030.00 | ¥2,001.00 | 59.20K |
| 2026-09-02 | ¥2,014.00 | -2.09% | ¥2,053.00 | ¥2,053.00 | ¥2,007.00 | 60.80K |
| 2026-09-01 | ¥2,057.00 | -0.48% | ¥2,061.00 | ¥2,085.00 | ¥2,048.00 | 50.40K |
| 2026-08-31 | ¥2,067.00 | -0.29% | ¥2,084.00 | ¥2,084.00 | ¥2,056.00 | 47.00K |
| 2026-08-28 | ¥2,073.00 | +1.62% | ¥2,049.00 | ¥2,080.00 | ¥2,036.00 | 51.80K |
| 2026-08-27 | ¥2,040.00 | +0.84% | ¥2,030.00 | ¥2,047.00 | ¥2,015.00 | 37.70K |
| 2026-08-26 | ¥2,023.00 | +1.71% | ¥2,010.00 | ¥2,037.00 | ¥2,007.00 | 34.40K |
| 2026-08-25 | ¥1,989.00 | -1.39% | ¥2,018.00 | ¥2,030.00 | ¥1,987.00 | 54.10K |
| 2026-08-24 | ¥2,017.00 | -1.03% | ¥2,038.00 | ¥2,045.00 | ¥2,006.00 | 74.20K |
| 2026-08-21 | ¥2,038.00 | -0.59% | ¥2,036.00 | ¥2,048.00 | ¥2,017.00 | 48.60K |
| 2026-08-20 | ¥2,050.00 | +1.49% | ¥2,037.00 | ¥2,057.00 | ¥2,022.00 | 45.90K |
| 2026-08-19 | ¥2,020.00 | -1.56% | ¥2,025.00 | ¥2,035.00 | ¥1,996.00 | 59.40K |
| 2026-08-18 | ¥2,052.00 | +0.20% | ¥2,048.00 | ¥2,060.00 | ¥2,024.00 | 55.90K |
| 2026-08-17 | ¥2,048.00 | +1.19% | ¥2,048.00 | ¥2,065.00 | ¥2,031.00 | 83.10K |
| 2026-08-14 | ¥2,024.00 | +2.12% | ¥1,985.00 | ¥2,036.00 | ¥1,974.00 | 99.80K |
| 2026-08-13 | ¥1,982.00 | +2.06% | ¥1,950.00 | ¥1,982.00 | ¥1,944.00 | 66.50K |
| 2026-08-12 | ¥1,942.00 | -1.52% | ¥1,976.00 | ¥1,984.00 | ¥1,922.00 | 71.70K |
| 2026-08-10 | ¥1,972.00 | +2.60% | ¥1,953.00 | ¥1,972.00 | ¥1,930.00 | 67.80K |
| 2026-08-07 | ¥1,922.00 | -0.83% | ¥1,938.00 | ¥1,955.00 | ¥1,921.00 | 41.70K |
| 2026-08-06 | ¥1,938.00 | -0.10% | ¥1,932.00 | ¥1,962.00 | ¥1,924.00 | 49.20K |
| 2026-08-05 | ¥1,940.00 | +2.65% | ¥1,899.00 | ¥1,946.00 | ¥1,888.00 | 46.60K |
| 2026-08-04 | ¥1,890.00 | -0.74% | ¥1,890.00 | ¥1,914.00 | ¥1,865.00 | 68.30K |
| 2026-08-03 | ¥1,904.00 | -0.31% | ¥1,939.00 | ¥1,939.00 | ¥1,894.00 | 91.60K |
| 2026-07-31 | ¥1,910.00 | +2.91% | ¥1,915.00 | ¥1,985.00 | ¥1,841.00 | 184.80K |
| 2026-07-30 | ¥1,856.00 | -1.43% | ¥1,851.00 | ¥1,893.00 | ¥1,850.00 | 63.60K |
| 2026-07-29 | ¥1,883.00 | +2.06% | ¥1,868.00 | ¥1,892.00 | ¥1,841.00 | 74.20K |
| 2026-07-28 | ¥1,845.00 | -1.86% | ¥1,879.00 | ¥1,880.00 | ¥1,845.00 | 36.30K |
| 2026-07-27 | ¥1,880.00 | +2.62% | ¥1,854.00 | ¥1,880.00 | ¥1,843.00 | 49.70K |
| 2026-07-24 | ¥1,832.00 | -0.81% | ¥1,841.00 | ¥1,844.00 | ¥1,813.00 | 36.30K |
| 2026-07-23 | ¥1,847.00 | +0.76% | ¥1,848.00 | ¥1,858.00 | ¥1,842.00 | 36.80K |
| 2026-07-22 | ¥1,833.00 | +1.10% | ¥1,824.00 | ¥1,842.00 | ¥1,805.00 | 43.40K |
| 2026-07-21 | ¥1,813.00 | +1.80% | ¥1,792.00 | ¥1,830.00 | ¥1,792.00 | 40.50K |
| 2026-07-17 | ¥1,781.00 | -2.30% | ¥1,823.00 | ¥1,834.00 | ¥1,766.00 | 45.00K |
| 2026-07-16 | ¥1,823.00 | -0.71% | ¥1,836.00 | ¥1,857.00 | ¥1,823.00 | 32.80K |
| 2026-07-15 | ¥1,836.00 | +1.21% | ¥1,830.00 | ¥1,843.00 | ¥1,815.00 | 22.80K |
| 2026-07-14 | ¥1,814.00 | +0.83% | ¥1,799.00 | ¥1,825.00 | ¥1,799.00 | 54.50K |
| 2026-07-13 | ¥1,799.00 | -1.48% | ¥1,847.00 | ¥1,866.00 | ¥1,799.00 | 50.90K |
| 2026-07-10 | ¥1,826.00 | +2.07% | ¥1,807.00 | ¥1,826.00 | ¥1,799.00 | 36.90K |
| 2026-07-09 | ¥1,789.00 | -0.72% | ¥1,804.00 | ¥1,815.00 | ¥1,788.00 | 45.20K |
| 2026-07-08 | ¥1,802.00 | -0.50% | ¥1,814.00 | ¥1,816.00 | ¥1,798.00 | 34.50K |
| 2026-07-07 | ¥1,811.00 | +0.11% | ¥1,818.00 | ¥1,840.00 | ¥1,811.00 | 45.40K |
| 2026-07-06 | ¥1,809.00 | +1.17% | ¥1,804.00 | ¥1,814.00 | ¥1,796.00 | 51.20K |
| 2026-07-03 | ¥1,788.00 | +1.13% | ¥1,768.00 | ¥1,798.00 | ¥1,759.00 | 44.50K |
| 2026-07-02 | ¥1,768.00 | +0.86% | ¥1,761.00 | ¥1,796.00 | ¥1,761.00 | 40.00K |
| 2026-07-01 | ¥1,753.00 | -1.52% | ¥1,783.00 | ¥1,788.00 | ¥1,753.00 | 37.30K |
| 2026-06-30 | ¥1,780.00 | -0.89% | ¥1,796.00 | ¥1,805.00 | ¥1,776.00 | 62.20K |
| 2026-06-29 | ¥1,796.00 | +2.69% | ¥1,759.00 | ¥1,796.00 | ¥1,759.00 | 81.60K |
| 2026-06-26 | ¥1,749.00 | +1.63% | ¥1,728.00 | ¥1,758.00 | ¥1,725.00 | 54.30K |
| 2026-06-25 | ¥1,721.00 | +1.18% | ¥1,720.00 | ¥1,738.00 | ¥1,719.00 | 36.30K |
| 2026-06-24 | ¥1,701.00 | -1.39% | ¥1,741.00 | ¥1,756.00 | ¥1,701.00 | 43.90K |
| 2026-06-23 | ¥1,725.00 | -1.32% | ¥1,740.00 | ¥1,750.00 | ¥1,724.00 | 39.60K |
| 2026-06-22 | ¥1,748.00 | -0.46% | ¥1,741.00 | ¥1,748.00 | ¥1,717.00 | 71.50K |
| 2026-06-19 | ¥1,756.00 | -0.68% | ¥1,775.00 | ¥1,790.00 | ¥1,748.00 | 37.80K |
| 2026-06-18 | ¥1,768.00 | +2.08% | ¥1,750.00 | ¥1,780.00 | ¥1,741.00 | 40.00K |
| 2026-06-17 | ¥1,732.00 | -1.93% | ¥1,793.00 | ¥1,793.00 | ¥1,732.00 | 45.60K |
| 2026-06-16 | ¥1,766.00 | -1.34% | ¥1,766.00 | ¥1,777.00 | ¥1,753.00 | 36.60K |
| 2026-06-15 | ¥1,790.00 | +2.17% | ¥1,770.00 | ¥1,804.00 | ¥1,770.00 | 46.70K |
| 2026-06-12 | ¥1,752.00 | +0.86% | ¥1,755.00 | ¥1,781.00 | ¥1,739.00 | 54.10K |
| 2026-06-11 | ¥1,737.00 | -2.80% | ¥1,774.00 | ¥1,784.00 | ¥1,725.00 | 83.50K |
| 2026-06-10 | ¥1,787.00 | +1.25% | ¥1,768.00 | ¥1,813.00 | ¥1,760.00 | 75.80K |
| 2026-06-09 | ¥1,765.00 | -0.23% | ¥1,780.00 | ¥1,809.00 | ¥1,750.00 | 67.00K |
| 2026-06-08 | ¥1,769.00 | -0.95% | ¥1,758.00 | ¥1,808.00 | ¥1,742.00 | 68.30K |
| 2026-06-05 | ¥1,786.00 | +3.66% | ¥1,763.00 | ¥1,800.00 | ¥1,747.00 | 67.20K |
| 2026-06-04 | ¥1,723.00 | -1.54% | ¥1,738.00 | ¥1,754.00 | ¥1,718.00 | 69.10K |
| 2026-06-03 | ¥1,750.00 | -2.02% | ¥1,793.00 | ¥1,805.00 | ¥1,750.00 | 106.40K |
| 2026-06-02 | ¥1,786.00 | -0.06% | ¥1,780.00 | ¥1,796.00 | ¥1,736.00 | 82.50K |
| 2026-06-01 | ¥1,787.00 | -4.28% | ¥1,827.00 | ¥1,827.00 | ¥1,718.00 | 162.50K |
| 2026-05-29 | ¥1,867.00 | +0.70% | ¥1,860.00 | ¥1,917.00 | ¥1,860.00 | 91.10K |
| 2026-05-28 | ¥1,854.00 | +0.60% | ¥1,830.00 | ¥1,866.00 | ¥1,820.00 | 91.90K |
| 2026-05-27 | ¥1,843.00 | +2.39% | ¥1,787.00 | ¥1,850.00 | ¥1,766.00 | 94.40K |
| 2026-05-26 | ¥1,800.00 | +1.52% | ¥1,773.00 | ¥1,811.00 | ¥1,760.00 | 49.20K |
| 2026-05-25 | ¥1,773.00 | -1.39% | ¥1,799.00 | ¥1,819.00 | ¥1,762.00 | 76.00K |