Fujii Sangyo Corporation 9906
TSE · Japan · Distribution Services
¥4,135.00-40.00 (-0.96%)
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 | ¥4,135.00 | -0.96% | ¥4,175.00 | ¥4,175.00 | ¥4,060.00 | 3.70K |
| 2026-10-01 | ¥4,175.00 | -1.07% | ¥4,200.00 | ¥4,200.00 | ¥4,010.00 | 5.50K |
| 2026-09-30 | ¥4,220.00 | +0.36% | ¥4,205.00 | ¥4,250.00 | ¥4,195.00 | 3.90K |
| 2026-09-29 | ¥4,205.00 | -1.87% | ¥4,200.00 | ¥4,210.00 | ¥4,130.00 | 1.30K |
| 2026-09-28 | ¥4,285.00 | +0.47% | ¥4,245.00 | ¥4,325.00 | ¥4,210.00 | 1.90K |
| 2026-09-25 | ¥4,265.00 | -0.47% | ¥4,285.00 | ¥4,285.00 | ¥4,200.00 | 4.30K |
| 2026-09-24 | ¥4,285.00 | +3.25% | ¥4,160.00 | ¥4,285.00 | ¥4,160.00 | 1.90K |
| 2026-09-18 | ¥4,150.00 | -1.07% | ¥4,200.00 | ¥4,200.00 | ¥4,150.00 | 700 |
| 2026-09-17 | ¥4,195.00 | +3.07% | ¥4,085.00 | ¥4,195.00 | ¥4,085.00 | 2.60K |
| 2026-09-16 | ¥4,070.00 | -2.05% | ¥4,135.00 | ¥4,205.00 | ¥4,070.00 | 6.00K |
| 2026-09-15 | ¥4,155.00 | -2.12% | ¥4,240.00 | ¥4,240.00 | ¥4,000.00 | 10.10K |
| 2026-09-14 | ¥4,245.00 | 0.00% | ¥4,245.00 | ¥4,245.00 | ¥4,245.00 | 100 |
| 2026-09-11 | ¥4,245.00 | -0.35% | ¥4,190.00 | ¥4,245.00 | ¥4,190.00 | 800 |
| 2026-09-10 | ¥4,260.00 | -2.07% | ¥4,350.00 | ¥4,350.00 | ¥4,255.00 | 2.10K |
| 2026-09-09 | ¥4,350.00 | -0.91% | ¥4,350.00 | ¥4,375.00 | ¥4,295.00 | 3.40K |
| 2026-09-08 | ¥4,390.00 | 0.00% | ¥4,395.00 | ¥4,400.00 | ¥4,360.00 | 3.60K |
| 2026-09-07 | ¥4,390.00 | -0.34% | ¥4,405.00 | ¥4,405.00 | ¥4,390.00 | 300 |
| 2026-09-04 | ¥4,405.00 | +1.15% | ¥4,385.00 | ¥4,405.00 | ¥4,340.00 | 2.70K |
| 2026-09-03 | ¥4,355.00 | -1.14% | ¥4,350.00 | ¥4,400.00 | ¥4,350.00 | 1.90K |
| 2026-09-02 | ¥4,405.00 | -0.11% | ¥4,410.00 | ¥4,410.00 | ¥4,300.00 | 2.30K |
| 2026-09-01 | ¥4,410.00 | 0.00% | ¥4,410.00 | ¥4,410.00 | ¥4,370.00 | 1.20K |
| 2026-08-31 | ¥4,410.00 | +0.92% | ¥4,345.00 | ¥4,410.00 | ¥4,335.00 | 2.90K |
| 2026-08-28 | ¥4,370.00 | -1.13% | ¥4,370.00 | ¥4,370.00 | ¥4,370.00 | 300 |
| 2026-08-27 | ¥4,420.00 | +0.45% | ¥4,400.00 | ¥4,460.00 | ¥4,400.00 | 3.20K |
| 2026-08-26 | ¥4,400.00 | +2.44% | ¥4,305.00 | ¥4,450.00 | ¥4,300.00 | 5.50K |
| 2026-08-25 | ¥4,295.00 | +1.06% | ¥4,255.00 | ¥4,300.00 | ¥4,255.00 | 900 |
| 2026-08-24 | ¥4,250.00 | 0.00% | ¥4,250.00 | ¥4,330.00 | ¥4,235.00 | 3.90K |
| 2026-08-21 | ¥4,250.00 | +2.16% | ¥4,125.00 | ¥4,270.00 | ¥4,125.00 | 5.30K |
| 2026-08-20 | ¥4,160.00 | +0.12% | ¥4,155.00 | ¥4,160.00 | ¥4,125.00 | 3.30K |
| 2026-08-19 | ¥4,155.00 | -1.42% | ¥4,200.00 | ¥4,205.00 | ¥4,150.00 | 2.30K |
| 2026-08-18 | ¥4,215.00 | +0.96% | ¥4,175.00 | ¥4,300.00 | ¥4,175.00 | 3.70K |
| 2026-08-17 | ¥4,175.00 | +0.24% | ¥4,170.00 | ¥4,200.00 | ¥4,150.00 | 2.20K |
| 2026-08-14 | ¥4,165.00 | +0.36% | ¥4,145.00 | ¥4,165.00 | ¥4,135.00 | 1.10K |
| 2026-08-13 | ¥4,150.00 | -0.24% | ¥4,170.00 | ¥4,170.00 | ¥4,105.00 | 3.00K |
| 2026-08-12 | ¥4,160.00 | -0.12% | ¥4,170.00 | ¥4,175.00 | ¥4,160.00 | 1.30K |
| 2026-08-10 | ¥4,165.00 | -2.23% | ¥4,260.00 | ¥4,260.00 | ¥4,165.00 | 3.30K |
| 2026-08-07 | ¥4,260.00 | +3.52% | ¥4,120.00 | ¥4,260.00 | ¥4,115.00 | 14.70K |
| 2026-08-06 | ¥4,115.00 | +0.24% | ¥4,175.00 | ¥4,175.00 | ¥4,115.00 | 1.40K |
| 2026-08-05 | ¥4,105.00 | 0.00% | ¥4,105.00 | ¥4,145.00 | ¥4,090.00 | 2.00K |
| 2026-08-04 | ¥4,105.00 | -0.85% | ¥4,070.00 | ¥4,125.00 | ¥4,070.00 | 3.20K |
| 2026-08-03 | ¥4,140.00 | +0.24% | ¥4,120.00 | ¥4,140.00 | ¥4,115.00 | 700 |
| 2026-07-31 | ¥4,130.00 | +1.23% | ¥4,110.00 | ¥4,165.00 | ¥4,110.00 | 400 |
| 2026-07-30 | ¥4,080.00 | +1.12% | ¥4,035.00 | ¥4,090.00 | ¥4,020.00 | 1.70K |
| 2026-07-29 | ¥4,035.00 | -1.82% | ¥4,110.00 | ¥4,110.00 | ¥4,020.00 | 2.80K |
| 2026-07-28 | ¥4,110.00 | -0.96% | ¥4,120.00 | ¥4,120.00 | ¥4,110.00 | 400 |
| 2026-07-27 | ¥4,150.00 | +1.47% | ¥4,115.00 | ¥4,150.00 | ¥4,090.00 | 3.00K |
| 2026-07-24 | ¥4,090.00 | +0.25% | ¥4,085.00 | ¥4,090.00 | ¥4,080.00 | 900 |
| 2026-07-23 | ¥4,080.00 | +0.12% | ¥4,080.00 | ¥4,080.00 | ¥4,080.00 | 300 |
| 2026-07-22 | ¥4,075.00 | -0.24% | ¥4,065.00 | ¥4,095.00 | ¥4,065.00 | 800 |
| 2026-07-21 | ¥4,085.00 | +1.87% | ¥4,040.00 | ¥4,085.00 | ¥4,005.00 | 5.00K |
| 2026-07-17 | ¥4,010.00 | -1.72% | ¥4,020.00 | ¥4,045.00 | ¥4,010.00 | 2.60K |
| 2026-07-16 | ¥4,080.00 | -0.37% | ¥4,100.00 | ¥4,120.00 | ¥4,080.00 | 800 |
| 2026-07-15 | ¥4,095.00 | +0.86% | ¥4,090.00 | ¥4,175.00 | ¥4,070.00 | 5.50K |
| 2026-07-14 | ¥4,060.00 | +0.25% | ¥4,095.00 | ¥4,140.00 | ¥4,060.00 | 1.00K |
| 2026-07-13 | ¥4,050.00 | -1.34% | ¥4,130.00 | ¥4,175.00 | ¥4,050.00 | 5.70K |
| 2026-07-10 | ¥4,105.00 | -1.44% | ¥4,165.00 | ¥4,190.00 | ¥4,100.00 | 2.30K |
| 2026-07-09 | ¥4,165.00 | +1.46% | ¥4,050.00 | ¥4,165.00 | ¥4,045.00 | 2.50K |
| 2026-07-08 | ¥4,105.00 | -0.73% | ¥4,135.00 | ¥4,160.00 | ¥4,085.00 | 3.70K |
| 2026-07-07 | ¥4,135.00 | +2.99% | ¥4,065.00 | ¥4,150.00 | ¥4,065.00 | 4.40K |
| 2026-07-06 | ¥4,015.00 | -0.37% | ¥4,050.00 | ¥4,080.00 | ¥4,015.00 | 3.80K |
| 2026-07-03 | ¥4,030.00 | -5.95% | ¥4,285.00 | ¥4,285.00 | ¥4,005.00 | 37.50K |
| 2026-07-02 | ¥4,285.00 | +1.90% | ¥4,235.00 | ¥4,285.00 | ¥4,220.00 | 4.90K |
| 2026-07-01 | ¥4,205.00 | +4.99% | ¥4,065.00 | ¥4,210.00 | ¥4,055.00 | 8.50K |
| 2026-06-30 | ¥4,005.00 | +1.26% | ¥3,960.00 | ¥4,060.00 | ¥3,955.00 | 3.30K |
| 2026-06-29 | ¥3,955.00 | 0.00% | ¥3,960.00 | ¥4,035.00 | ¥3,935.00 | 6.70K |
| 2026-06-26 | ¥3,955.00 | +2.20% | ¥3,895.00 | ¥4,050.00 | ¥3,895.00 | 8.10K |
| 2026-06-25 | ¥3,870.00 | +1.18% | ¥3,835.00 | ¥3,940.00 | ¥3,835.00 | 2.40K |
| 2026-06-24 | ¥3,825.00 | +0.39% | ¥3,850.00 | ¥3,940.00 | ¥3,810.00 | 5.70K |
| 2026-06-23 | ¥3,810.00 | +2.01% | ¥3,750.00 | ¥3,840.00 | ¥3,750.00 | 6.00K |
| 2026-06-22 | ¥3,735.00 | +0.40% | ¥3,745.00 | ¥3,770.00 | ¥3,720.00 | 2.40K |
| 2026-06-19 | ¥3,720.00 | -0.80% | ¥3,750.00 | ¥3,765.00 | ¥3,710.00 | 3.40K |
| 2026-06-18 | ¥3,750.00 | -0.40% | ¥3,830.00 | ¥3,830.00 | ¥3,745.00 | 3.60K |
| 2026-06-17 | ¥3,765.00 | +1.89% | ¥3,695.00 | ¥3,810.00 | ¥3,600.00 | 11.90K |
| 2026-06-16 | ¥3,695.00 | -0.40% | ¥3,710.00 | ¥3,720.00 | ¥3,665.00 | 3.40K |
| 2026-06-15 | ¥3,710.00 | +1.64% | ¥3,670.00 | ¥3,735.00 | ¥3,670.00 | 2.20K |
| 2026-06-12 | ¥3,650.00 | +1.96% | ¥3,620.00 | ¥3,715.00 | ¥3,585.00 | 6.00K |
| 2026-06-11 | ¥3,580.00 | -1.78% | ¥3,645.00 | ¥3,645.00 | ¥3,565.00 | 4.30K |
| 2026-06-10 | ¥3,645.00 | +0.83% | ¥3,630.00 | ¥3,650.00 | ¥3,575.00 | 8.80K |
| 2026-06-09 | ¥3,615.00 | -1.23% | ¥3,695.00 | ¥3,715.00 | ¥3,615.00 | 4.20K |
| 2026-06-08 | ¥3,660.00 | -3.05% | ¥3,720.00 | ¥3,750.00 | ¥3,590.00 | 9.90K |
| 2026-06-05 | ¥3,775.00 | +2.86% | ¥3,650.00 | ¥3,790.00 | ¥3,615.00 | 2.70K |
| 2026-06-04 | ¥3,670.00 | -0.54% | ¥3,675.00 | ¥3,690.00 | ¥3,620.00 | 3.00K |
| 2026-06-03 | ¥3,690.00 | -0.40% | ¥3,695.00 | ¥3,725.00 | ¥3,665.00 | 9.90K |
| 2026-06-02 | ¥3,705.00 | -2.50% | ¥3,775.00 | ¥3,775.00 | ¥3,700.00 | 6.50K |
| 2026-06-01 | ¥3,800.00 | -3.92% | ¥3,955.00 | ¥3,955.00 | ¥3,790.00 | 11.20K |
| 2026-05-29 | ¥3,955.00 | -1.25% | ¥3,985.00 | ¥3,995.00 | ¥3,955.00 | 2.40K |
| 2026-05-28 | ¥4,005.00 | +1.14% | ¥4,020.00 | ¥4,030.00 | ¥3,995.00 | 3.00K |
| 2026-05-27 | ¥3,960.00 | -1.49% | ¥4,070.00 | ¥4,150.00 | ¥3,960.00 | 8.10K |
| 2026-05-26 | ¥4,020.00 | +2.81% | ¥3,980.00 | ¥4,040.00 | ¥3,910.00 | 6.10K |
| 2026-05-25 | ¥3,910.00 | +2.62% | ¥3,815.00 | ¥3,950.00 | ¥3,815.00 | 8.00K |